Skip to main content

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 (%)
Sep 28, 2018 45.83 46.71 44.85 45.39 1,597,631 -0.63(-1.36%)
Sep 27, 2018 46.36 46.70 45.45 46.02 1,255,934 -0.05(-0.12%)
Sep 26, 2018 45.53 46.64 44.71 46.08 1,973,662 +0.26(+0.58%)
Sep 25, 2018 44.68 46.53 44.59 45.81 2,237,032 +1.45(+3.26%)
Sep 24, 2018 43.96 45.10 43.73 44.37 1,699,776 +0.86(+1.99%)
Sep 21, 2018 43.30 43.94 42.92 43.50 2,441,690 +0.41(+0.95%)
Sep 20, 2018 43.37 43.65 41.66 43.09 3,226,896 +0.03(+0.06%)
Sep 19, 2018 46.08 46.21 42.68 43.07 3,207,033 -3.28(-7.08%)
Sep 18, 2018 47.25 48.01 46.27 46.35 1,990,349 -1.04(-2.19%)
Sep 17, 2018 47.64 47.95 46.96 47.39 1,141,615 -0.25(-0.53%)
Sep 14, 2018 48.70 48.77 46.89 47.64 2,063,584 -0.86(-1.78%)
Sep 13, 2018 48.11 48.71 47.66 48.51 1,028,264 +0.16(+0.34%)
Sep 12, 2018 48.09 48.64 47.44 48.34 2,359,302 +0.70(+1.47%)
Sep 11, 2018 46.37 47.77 46.16 47.64 1,881,544 +1.39(+3.01%)
Sep 10, 2018 46.07 46.54 46.00 46.25 1,919,142 +0.15(+0.34%)
Sep 07, 2018 46.60 46.73 45.77 46.10 1,464,926 -0.24(-0.51%)
Sep 06, 2018 47.37 47.86 46.06 46.33 1,730,186 -1.17(-2.47%)
Sep 05, 2018 48.28 48.28 46.15 47.50 1,716,841 -1.10(-2.26%)
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.