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 (%)
Jun 28, 2019 28.06 29.27 27.93 29.27 2,939,983 +1.31(+4.68%)
Jun 27, 2019 27.85 28.24 27.44 27.96 2,108,852 +0.02(+0.07%)
Jun 26, 2019 27.68 28.19 26.82 27.94 5,956,846 +1.94(+7.48%)
Jun 25, 2019 25.58 26.23 25.30 25.99 2,667,448 +0.24(+0.94%)
Jun 24, 2019 26.88 27.08 25.68 25.75 3,029,540 -0.90(-3.37%)
Jun 21, 2019 26.06 26.69 25.38 26.65 8,225,622 +2.70(+11.28%)
Jun 20, 2019 23.43 24.27 23.42 23.95 2,258,745 +0.97(+4.23%)
Jun 19, 2019 23.08 23.47 22.90 22.97 2,608,156 -0.02(-0.08%)
Jun 18, 2019 23.20 23.91 22.88 22.99 3,168,445 +0.19(+0.82%)
Jun 17, 2019 22.36 23.27 22.25 22.80 2,816,398 +0.46(+2.05%)
Jun 14, 2019 22.77 22.82 22.13 22.35 2,270,147 -0.53(-2.33%)
Jun 13, 2019 22.99 23.33 22.57 22.88 2,799,848 +0.07(+0.29%)
Jun 12, 2019 24.78 24.88 22.69 22.81 2,959,900 -1.68(-6.87%)
Jun 11, 2019 23.92 25.03 23.92 24.50 1,998,493 +0.65(+2.75%)
Jun 10, 2019 23.50 24.61 23.50 23.84 2,144,922 +0.65(+2.82%)
Jun 07, 2019 23.09 23.47 22.30 23.19 2,081,164 +0.16(+0.69%)
Jun 06, 2019 23.82 24.21 22.56 23.03 3,605,765 -1.06(-4.39%)
Jun 05, 2019 25.37 25.45 23.52 24.09 2,566,608 -1.15(-4.56%)
Jun 04, 2019 24.22 25.26 24.22 25.24 1,257,343 +0.88(+3.61%)
Jun 03, 2019 24.60 24.95 24.20 24.36 2,615,123 -0.33(-1.33%)
May 31, 2019 25.35 25.44 24.25 24.68 2,324,799 -1.23(-4.76%)
May 30, 2019 27.09 27.09 25.82 25.92 1,441,850 -1.31(-4.81%)
May 29, 2019 26.81 27.41 26.52 27.23 1,356,447 +0.16(+0.59%)
May 28, 2019 26.88 27.16 26.47 27.07 1,729,518 +0.25(+0.94%)
May 24, 2019 27.17 27.41 26.67 26.82 2,244,158 -0.12(-0.45%)
May 23, 2019 28.01 28.02 26.85 26.94 3,034,548 -1.67(-5.85%)
May 22, 2019 28.88 29.27 28.14 28.61 2,727,980 -0.50(-1.70%)
May 21, 2019 28.94 29.44 28.83 29.11 1,393,738 +0.29(+1.01%)
May 20, 2019 28.41 29.15 28.19 28.82 2,416,469 +0.14(+0.49%)
May 17, 2019 28.88 29.39 28.63 28.68 1,525,232 -0.65(-2.20%)
May 16, 2019 28.22 29.38 28.22 29.32 1,783,054 +1.08(+3.84%)
May 15, 2019 27.58 28.29 27.35 28.24 2,970,210 +0.78(+2.83%)
May 14, 2019 26.29 27.54 26.19 27.46 1,686,104 +1.25(+4.78%)
May 13, 2019 27.49 27.61 26.13 26.21 2,270,122 -1.86(-6.63%)
May 10, 2019 27.90 28.30 27.19 28.07 1,853,953 +0.25(+0.90%)
May 09, 2019 28.22 28.40 27.38 27.82 2,868,955 -0.61(-2.15%)
May 08, 2019 29.94 30.18 28.17 28.43 3,786,966 -1.77(-5.85%)
May 07, 2019 30.83 30.89 29.33 30.20 1,797,230 -0.98(-3.15%)
May 06, 2019 31.28 31.57 30.88 31.18 1,985,814 -0.54(-1.69%)
May 03, 2019 30.79 31.78 30.76 31.71 2,507,285 +1.16(+3.78%)
May 02, 2019 30.97 31.88 30.34 30.56 2,571,642 -0.46(-1.49%)
May 01, 2019 30.70 32.52 30.70 31.02 3,128,745 -0.05(-0.15%)
Apr 30, 2019 31.23 31.74 30.82 31.07 1,942,118 +0.07(+0.24%)
Apr 29, 2019 30.70 31.03 30.21 30.99 1,341,430 +0.70(+2.32%)
Apr 26, 2019 30.77 30.77 29.47 30.29 1,990,478 -0.51(-1.65%)
Apr 25, 2019 30.70 31.52 30.42 30.80 1,754,999 +0.22(+0.73%)
Apr 24, 2019 31.35 31.35 30.32 30.57 1,490,838 -0.79(-2.51%)
Apr 23, 2019 31.81 32.10 31.16 31.36 1,751,848 -0.43(-1.37%)
Apr 22, 2019 30.68 31.93 30.55 31.80 1,212,399 +1.42(+4.66%)
Apr 18, 2019 30.52 30.79 29.84 30.38 1,213,593 -0.06(-0.21%)
Apr 17, 2019 30.20 30.65 30.00 30.45 1,108,695 +0.36(+1.20%)
Apr 16, 2019 29.80 30.37 29.18 30.08 1,710,699 +0.29(+0.96%)
Apr 15, 2019 30.95 31.09 29.77 29.80 1,282,503 -1.07(-3.48%)
Apr 12, 2019 31.25 31.38 30.44 30.87 1,645,328 -0.01(-0.03%)
Apr 11, 2019 30.80 31.55 30.57 30.88 1,892,068 +0.07(+0.24%)
Apr 10, 2019 29.30 31.16 29.30 30.81 2,081,431 +1.58(+5.41%)
Apr 09, 2019 28.99 29.84 28.85 29.22 3,092,138 +0.06(+0.22%)
Apr 08, 2019 29.63 29.92 29.09 29.16 1,373,923 -0.34(-1.16%)
Apr 05, 2019 28.74 29.57 28.68 29.50 2,133,273 +0.78(+2.71%)
Apr 04, 2019 28.35 28.75 28.12 28.72 1,198,725 +0.53(+1.87%)
Apr 03, 2019 28.32 28.94 28.16 28.20 2,100,694 +0.05(+0.16%)
Apr 02, 2019 28.66 28.66 27.93 28.15 1,824,221 -0.53(-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.