PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 33.05 33.93 32.70 33.55 1,727,245 +1.06(+3.27%)
Jan 30, 2019 31.72 32.55 31.31 32.49 1,295,841 +1.08(+3.44%)
Jan 29, 2019 31.31 31.74 30.92 31.41 1,214,728 +0.16(+0.53%)
Jan 28, 2019 31.71 31.90 31.15 31.24 1,489,012 -0.86(-2.68%)
Jan 25, 2019 31.18 32.29 31.13 32.10 1,504,982 +0.48(+1.51%)
Jan 24, 2019 32.17 32.44 31.52 31.63 2,059,148 -0.73(-2.27%)
Jan 23, 2019 33.07 33.39 32.22 32.36 1,546,495 -0.63(-1.92%)
Jan 22, 2019 33.05 33.24 32.66 32.99 1,502,155 -0.31(-0.94%)
Jan 18, 2019 33.42 33.62 32.72 33.30 1,129,501 +0.24(+0.72%)
Jan 17, 2019 32.08 33.36 32.08 33.06 1,867,643 +0.72(+2.24%)
Jan 16, 2019 31.66 32.50 31.52 32.34 1,290,064 +0.49(+1.55%)
Jan 15, 2019 32.29 32.44 31.55 31.85 1,193,479 -0.28(-0.88%)
Jan 14, 2019 31.47 32.34 31.24 32.13 1,416,623 +0.51(+1.62%)
Jan 11, 2019 31.24 32.17 30.99 31.62 1,494,394 +0.27(+0.88%)
Jan 10, 2019 31.47 31.73 30.94 31.34 1,762,106 -0.13(-0.41%)
Jan 09, 2019 31.51 31.70 30.78 31.47 2,445,434 +0.79(+2.57%)
Jan 08, 2019 31.57 31.76 30.24 30.68 1,709,563 -0.65(-2.08%)
Jan 07, 2019 31.05 31.56 30.39 31.33 1,582,243 +0.27(+0.86%)
Jan 04, 2019 30.40 31.12 30.16 31.07 1,223,480 +1.29(+4.34%)
Jan 03, 2019 30.67 30.73 29.34 29.78 1,263,689 -0.98(-3.19%)
Jan 02, 2019 29.49 30.91 29.20 30.76 2,076,881 +0.82(+2.76%)
Dec 31, 2018 29.36 30.07 29.12 29.93 1,677,442 +0.74(+2.54%)
Dec 28, 2018 29.64 30.32 29.14 29.19 2,139,699 -0.40(-1.36%)
Dec 27, 2018 28.97 29.78 28.65 29.59 2,577,468 +0.03(+0.09%)
Dec 26, 2018 27.37 29.57 27.37 29.56 1,352,462 +2.35(+8.62%)
Dec 24, 2018 28.21 28.36 27.19 27.22 1,035,084 -1.25(-4.38%)
Dec 21, 2018 28.37 29.07 28.22 28.46 3,155,245 -0.44(-1.52%)
Dec 20, 2018 29.54 30.29 28.77 28.90 3,747,252 -0.86(-2.89%)
Dec 19, 2018 29.59 30.49 29.32 29.77 3,488,548 +0.33(+1.12%)
Dec 18, 2018 29.14 30.00 29.06 29.44 3,941,199 +0.30(+1.04%)
Dec 17, 2018 29.31 29.45 28.46 29.13 2,484,775 -0.36(-1.21%)
Dec 14, 2018 29.49 30.39 29.41 29.49 2,249,614 -0.28(-0.95%)
Dec 13, 2018 30.32 30.55 29.42 29.78 2,477,052 -0.71(-2.34%)
Dec 12, 2018 30.41 31.04 30.04 30.49 2,290,917 +0.60(+2.02%)
Dec 11, 2018 30.09 30.58 29.63 29.89 2,868,978 +0.05(+0.15%)
Dec 10, 2018 30.47 30.87 29.15 29.84 3,100,362 -1.08(-3.50%)
Dec 07, 2018 32.59 33.16 30.76 30.92 2,102,696 -1.36(-4.20%)
Dec 06, 2018 31.86 32.29 30.77 32.28 2,264,215 +0.05(+0.14%)
Dec 04, 2018 33.52 33.79 32.07 32.23 3,115,078 -1.11(-3.32%)
Dec 03, 2018 36.13 36.33 32.94 33.34 2,440,205 -2.10(-5.92%)
Nov 30, 2018 35.12 35.54 34.65 35.44 2,034,913 -0.07(-0.21%)
Nov 29, 2018 35.42 36.05 35.34 35.51 1,438,510 -0.12(-0.33%)
Nov 28, 2018 34.66 35.64 33.71 35.63 1,547,979 +0.86(+2.48%)
Nov 27, 2018 35.03 35.28 34.36 34.77 1,865,150 -0.33(-0.94%)
Nov 26, 2018 33.96 35.24 33.96 35.10 1,133,479 +1.66(+4.96%)
Nov 23, 2018 33.70 34.27 33.43 33.44 411,174 -1.21(-3.49%)
Nov 21, 2018 34.65 34.65 34.65 0 +0.39(+1.15%)
Nov 20, 2018 34.61 34.71 33.32 34.26 1,702,051 -1.27(-3.58%)
Nov 19, 2018 36.25 36.71 35.17 35.53 1,181,923 -0.84(-2.32%)
Nov 16, 2018 36.30 36.90 35.97 36.37 1,196,301 -0.03(-0.08%)
Nov 15, 2018 35.01 36.45 34.82 36.40 1,490,516 +1.27(+3.63%)
Nov 14, 2018 35.55 36.11 34.76 35.13 1,896,846 +0.35(+1.00%)
Nov 13, 2018 35.33 35.72 34.50 34.78 1,559,911 -0.75(-2.10%)
Nov 12, 2018 36.86 37.19 35.48 35.52 1,188,768 -1.25(-3.39%)
Nov 09, 2018 36.76 37.23 35.87 36.77 1,599,167 -0.62(-1.65%)
Nov 08, 2018 39.25 39.39 37.15 37.39 1,749,393 -2.09(-5.30%)
Nov 07, 2018 38.75 39.68 37.89 39.48 1,389,718 +1.36(+3.58%)
Nov 06, 2018 38.87 38.99 37.87 38.11 1,462,240 -0.75(-1.94%)
Nov 05, 2018 40.20 40.20 38.36 38.87 1,243,293 -0.71(-1.79%)
Nov 02, 2018 39.49 40.58 39.24 39.58 2,414,042 +0.34(+0.86%)
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.