PBF Energy Inc (NY: PBF )

33.85 +0.63 (+1.90%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 30.99 31.49 30.58 30.82 1,957,262 +0.07(+0.24%)
Apr 29, 2019 30.47 30.79 29.98 30.75 1,351,890 +0.70(+2.32%)
Apr 26, 2019 30.53 30.53 29.25 30.05 2,005,999 -0.50(-1.65%)
Apr 25, 2019 30.46 31.27 30.18 30.56 1,768,683 +0.22(+0.73%)
Apr 24, 2019 31.11 31.11 30.08 30.34 1,502,463 -0.78(-2.51%)
Apr 23, 2019 31.57 31.85 30.92 31.12 1,765,508 -0.43(-1.37%)
Apr 22, 2019 30.44 31.68 30.31 31.55 1,221,853 +1.40(+4.66%)
Apr 18, 2019 30.28 30.55 29.61 30.15 1,223,056 -0.06(-0.21%)
Apr 17, 2019 29.97 30.41 29.77 30.21 1,117,340 +0.36(+1.20%)
Apr 16, 2019 29.57 30.14 28.95 29.85 1,724,038 +0.28(+0.96%)
Apr 15, 2019 30.71 30.85 29.54 29.57 1,292,503 -1.06(-3.48%)
Apr 12, 2019 31.01 31.14 30.20 30.63 1,658,157 -0.01(-0.03%)
Apr 11, 2019 30.56 31.30 30.33 30.64 1,906,821 +0.07(+0.24%)
Apr 10, 2019 29.07 30.92 29.07 30.57 2,097,661 +1.57(+5.41%)
Apr 09, 2019 28.77 29.61 28.63 29.00 3,116,249 +0.06(+0.22%)
Apr 08, 2019 29.40 29.69 28.87 28.93 1,384,636 -0.34(-1.16%)
Apr 05, 2019 28.52 29.34 28.46 29.27 2,149,907 +0.77(+2.71%)
Apr 04, 2019 28.13 28.53 27.91 28.50 1,208,072 +0.52(+1.87%)
Apr 03, 2019 28.10 28.71 27.94 27.98 2,117,074 +0.05(+0.16%)
Apr 02, 2019 28.44 28.44 27.71 27.93 1,838,446 -0.52(-1.84%)
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.