PBF Energy Inc (NY: PBF )

34.00 +0.78 (+2.35%)
Streaming Delayed Price Updated: 12:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 29.23 29.75 28.54 28.57 1,559,876 -0.29(-1.02%)
Mar 28, 2019 29.70 29.98 28.75 28.86 1,790,074 -1.05(-3.50%)
Mar 27, 2019 29.81 30.33 29.72 29.91 1,416,071 +0.18(+0.62%)
Mar 26, 2019 29.26 29.91 29.17 29.72 1,289,390 +0.46(+1.57%)
Mar 25, 2019 28.81 29.35 28.40 29.26 1,694,915 +0.32(+1.11%)
Mar 22, 2019 30.25 30.27 28.48 28.94 2,061,085 -1.59(-5.20%)
Mar 21, 2019 30.03 30.96 30.03 30.53 1,890,422 +0.26(+0.85%)
Mar 20, 2019 30.24 30.84 29.81 30.27 1,527,560 -0.06(-0.21%)
Mar 19, 2019 30.78 31.02 30.15 30.34 1,961,167 -0.41(-1.34%)
Mar 18, 2019 30.02 30.92 30.02 30.75 2,233,598 +0.88(+2.95%)
Mar 15, 2019 29.59 30.48 29.46 29.87 3,450,585 +0.28(+0.96%)
Mar 14, 2019 28.88 29.74 28.48 29.59 2,565,179 +1.26(+4.44%)
Mar 13, 2019 27.49 28.46 27.48 28.33 2,603,563 +0.83(+3.04%)
Mar 12, 2019 27.78 28.09 27.18 27.49 3,003,734 -0.28(-1.02%)
Mar 11, 2019 26.84 27.90 26.69 27.78 2,094,119 +1.14(+4.27%)
Mar 08, 2019 27.25 27.44 26.29 26.64 5,378,793 -1.10(-3.97%)
Mar 07, 2019 28.06 28.44 27.72 27.74 2,194,582 -0.25(-0.88%)
Mar 06, 2019 27.99 28.42 27.81 27.99 2,084,615 +0.00(+0.00%)
Mar 05, 2019 28.59 28.59 27.51 27.99 2,793,351 -0.58(-2.02%)
Mar 04, 2019 28.68 28.90 27.73 28.57 1,741,680 -0.11(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.