PBF Energy Inc (NY: PBF )

33.88 +0.66 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 33.33 33.39 32.28 32.38 2,093,029 -0.79(-2.39%)
Nov 27, 2015 32.73 33.30 32.69 33.17 1,016,341 +0.15(+0.46%)
Nov 25, 2015 32.58 33.02 33.02 33.02 1,775,287 +0.28(+0.85%)
Nov 24, 2015 32.09 33.01 31.66 32.74 2,742,971 +0.66(+2.04%)
Nov 23, 2015 30.77 32.12 30.77 32.09 2,874,941 +1.48(+4.83%)
Nov 20, 2015 30.41 31.06 30.33 30.61 2,159,623 +0.18(+0.58%)
Nov 19, 2015 30.41 30.76 29.86 30.43 1,874,496 -0.08(-0.26%)
Nov 18, 2015 28.71 30.79 28.71 30.51 4,960,350 +1.66(+5.77%)
Nov 17, 2015 27.55 28.92 26.86 28.85 3,438,197 +1.35(+4.92%)
Nov 16, 2015 27.25 27.54 26.62 27.50 1,681,800 +0.30(+1.09%)
Nov 13, 2015 26.97 27.37 26.62 27.20 1,659,075 +0.14(+0.50%)
Nov 12, 2015 28.20 28.30 26.82 27.06 2,209,013 -1.52(-5.32%)
Nov 11, 2015 28.86 29.26 28.35 28.58 1,803,727 -0.19(-0.67%)
Nov 10, 2015 28.40 28.84 27.94 28.78 1,495,933 +0.34(+1.21%)
Nov 09, 2015 28.56 28.77 27.99 28.43 1,794,997 +0.03(+0.11%)
Nov 06, 2015 27.72 28.42 27.68 28.40 2,137,617 +0.42(+1.52%)
Nov 05, 2015 27.70 28.25 27.59 27.98 1,563,732 +0.13(+0.46%)
Nov 04, 2015 27.80 28.23 27.47 27.85 2,134,804 -0.10(-0.34%)
Nov 03, 2015 27.23 28.05 27.04 27.94 2,122,248 +0.62(+2.26%)
Nov 02, 2015 26.76 27.64 26.67 27.32 2,697,315 +0.36(+1.35%)
Oct 30, 2015 26.68 27.16 25.88 26.96 3,715,483 +0.40(+1.52%)
Oct 29, 2015 25.94 26.60 25.16 26.56 3,779,873 +1.17(+4.59%)
Oct 28, 2015 24.56 25.44 24.42 25.39 2,738,023 +0.90(+3.66%)
Oct 27, 2015 24.09 24.64 24.09 24.49 1,937,984 +0.24(+0.98%)
Oct 26, 2015 23.99 24.58 23.76 24.26 2,490,001 +0.29(+1.19%)
Oct 23, 2015 24.01 24.38 23.59 23.97 1,696,180 +0.14(+0.60%)
Oct 22, 2015 24.03 24.33 23.55 23.83 2,635,712 +0.00(+0.00%)
Oct 21, 2015 24.50 24.63 23.74 23.83 2,822,954 -0.64(-2.62%)
Oct 20, 2015 25.10 25.14 23.81 24.47 3,281,930 -0.99(-3.89%)
Oct 19, 2015 26.37 26.51 25.40 25.46 1,487,814 -1.23(-4.60%)
Oct 16, 2015 26.43 26.94 25.76 26.69 2,041,467 +0.19(+0.72%)
Oct 15, 2015 25.61 26.52 25.10 26.50 2,779,322 +0.99(+3.89%)
Oct 14, 2015 25.69 26.33 25.34 25.51 2,840,363 -0.02(-0.06%)
Oct 13, 2015 26.34 26.34 25.16 25.52 2,683,786 -0.89(-3.36%)
Oct 12, 2015 26.86 26.93 26.17 26.41 2,094,389 +0.29(+1.09%)
Oct 09, 2015 26.79 26.95 25.77 26.13 2,771,887 -0.68(-2.54%)
Oct 08, 2015 25.06 26.96 24.97 26.81 4,168,828 +1.50(+5.92%)
Oct 07, 2015 25.37 25.65 24.04 25.31 13,129,099 -0.11(-0.44%)
Oct 06, 2015 24.44 26.62 24.16 25.42 8,873,165 +0.58(+2.33%)
Oct 05, 2015 24.50 25.14 24.35 24.84 2,221,231 +0.51(+2.09%)
Oct 02, 2015 24.60 24.89 24.00 24.33 3,907,627 -0.56(-2.26%)
Oct 01, 2015 24.02 25.67 23.99 24.90 8,711,763 +2.51(+11.23%)
Sep 30, 2015 22.03 22.62 21.76 22.38 2,083,476 +0.48(+2.21%)
Sep 29, 2015 21.65 22.48 21.43 21.90 2,535,226 +0.46(+2.14%)
Sep 28, 2015 22.15 22.58 21.23 21.44 2,401,487 -0.95(-4.25%)
Sep 25, 2015 21.83 22.43 21.23 22.39 2,033,213 +0.61(+2.80%)
Sep 24, 2015 21.15 22.01 21.03 21.78 1,740,776 +0.53(+2.50%)
Sep 23, 2015 21.27 22.07 20.89 21.25 1,732,749 +0.36(+1.75%)
Sep 22, 2015 20.70 21.04 20.46 20.89 2,085,078 +0.06(+0.27%)
Sep 21, 2015 21.85 21.85 20.78 20.83 2,087,342 -0.40(-1.90%)
Sep 18, 2015 21.06 22.00 21.06 21.23 2,374,071 -0.94(-4.22%)
Sep 17, 2015 21.43 22.64 21.42 22.17 1,930,085 +0.50(+2.30%)
Sep 16, 2015 22.41 22.61 21.16 21.67 2,507,561 -0.75(-3.36%)
Sep 15, 2015 22.54 22.67 21.96 22.42 1,544,981 +0.02(+0.11%)
Sep 14, 2015 23.83 23.91 22.21 22.40 1,849,661 -1.55(-6.49%)
Sep 11, 2015 23.78 24.26 23.39 23.95 1,732,765 +0.13(+0.53%)
Sep 10, 2015 23.72 24.13 23.30 23.83 1,472,190 +0.11(+0.47%)
Sep 09, 2015 23.80 24.21 23.53 23.72 2,476,118 +0.20(+0.84%)
Sep 08, 2015 22.99 23.57 22.65 23.52 1,282,987 +0.86(+3.78%)
Sep 04, 2015 22.51 22.66 22.66 22.66 1,807,608 -0.19(-0.83%)
Sep 03, 2015 22.72 23.51 22.58 22.85 1,795,483 -0.02(-0.07%)
Sep 02, 2015 24.18 24.18 22.36 22.87 1,441,618 +0.07(+0.31%)
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.