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 (%)
Feb 27, 2015 25.03 25.38 24.36 24.40 2,184,409 -0.60(-2.41%)
Feb 26, 2015 24.72 25.08 24.50 25.00 1,936,180 +0.23(+0.92%)
Feb 25, 2015 24.54 24.90 24.46 24.78 879,581 +0.19(+0.76%)
Feb 24, 2015 24.86 24.88 24.39 24.59 814,945 -0.23(-0.91%)
Feb 23, 2015 23.91 24.86 23.91 24.81 1,934,516 +0.62(+2.56%)
Feb 20, 2015 23.93 24.27 23.77 24.20 1,779,061 +0.09(+0.36%)
Feb 19, 2015 23.01 24.34 22.97 24.11 2,202,065 +0.66(+2.80%)
Feb 18, 2015 22.98 23.48 22.94 23.45 3,575,374 +0.22(+0.93%)
Feb 17, 2015 23.37 23.82 23.15 23.24 3,466,090 -0.16(-0.66%)
Feb 13, 2015 23.26 23.39 23.39 23.39 2,778,483 +0.21(+0.90%)
Feb 12, 2015 22.48 23.33 21.69 23.18 3,145,273 +1.15(+5.24%)
Feb 11, 2015 22.28 22.55 21.89 22.03 2,412,255 -0.45(-2.00%)
Feb 10, 2015 22.24 22.53 21.94 22.48 1,723,516 +0.26(+1.15%)
Feb 09, 2015 22.12 22.58 22.07 22.22 1,814,357 +0.15(+0.70%)
Feb 06, 2015 22.24 22.53 21.82 22.07 1,825,172 -0.11(-0.49%)
Feb 05, 2015 22.24 22.31 21.71 22.17 1,597,891 +0.40(+1.81%)
Feb 04, 2015 22.01 22.30 21.45 21.78 2,456,044 -0.33(-1.51%)
Feb 03, 2015 21.58 22.20 21.28 22.11 5,818,542 +0.22(+0.99%)
Feb 02, 2015 21.89 22.26 21.47 21.89 1,832,035 +0.12(+0.53%)
Jan 30, 2015 21.34 22.16 21.13 21.78 1,703,767 +0.19(+0.90%)
Jan 29, 2015 21.09 21.99 21.03 21.58 2,703,108 -0.20(-0.92%)
Jan 28, 2015 21.48 21.94 21.10 21.79 2,205,559 +0.45(+2.11%)
Jan 27, 2015 21.03 21.54 20.82 21.34 1,238,370 +0.08(+0.36%)
Jan 26, 2015 21.21 21.51 20.98 21.26 1,582,475 +0.05(+0.26%)
Jan 23, 2015 20.45 21.41 20.22 21.20 2,575,168 +0.65(+3.17%)
Jan 22, 2015 19.93 20.65 19.36 20.55 3,168,666 +0.75(+3.80%)
Jan 21, 2015 19.19 19.86 19.12 19.80 1,483,315 +0.71(+3.74%)
Jan 20, 2015 18.95 19.14 18.55 19.09 1,540,802 +0.16(+0.86%)
Jan 16, 2015 18.06 18.93 17.77 18.93 2,595,549 +1.14(+6.41%)
Jan 15, 2015 18.82 18.82 17.74 17.79 3,557,473 -0.68(-3.69%)
Jan 14, 2015 18.38 18.60 17.81 18.47 2,299,453 -0.16(-0.87%)
Jan 13, 2015 19.27 19.50 18.42 18.63 2,512,907 -0.54(-2.83%)
Jan 12, 2015 19.45 19.46 18.59 19.17 1,542,797 -0.37(-1.90%)
Jan 09, 2015 19.66 19.76 19.22 19.55 1,825,260 -0.21(-1.06%)
Jan 08, 2015 19.13 19.82 18.98 19.76 2,640,164 +0.81(+4.30%)
Jan 07, 2015 19.18 19.45 18.73 18.94 1,707,266 -0.04(-0.20%)
Jan 06, 2015 19.95 19.95 18.93 18.98 2,693,891 -0.36(-1.84%)
Jan 05, 2015 20.41 20.43 19.30 19.34 2,372,090 -1.16(-5.67%)
Jan 02, 2015 20.75 20.78 20.24 20.50 1,248,684 -0.15(-0.71%)
Dec 31, 2014 20.45 20.65 20.65 20.65 1,249,504 +0.13(+0.64%)
Dec 30, 2014 20.54 20.90 20.38 20.52 886,554 +0.10(+0.49%)
Dec 29, 2014 20.47 20.97 20.24 20.41 797,192 +0.04(+0.19%)
Dec 26, 2014 20.21 20.68 20.10 20.38 923,971 +0.23(+1.15%)
Dec 24, 2014 20.00 20.14 20.14 20.14 621,784 +0.12(+0.58%)
Dec 23, 2014 20.10 20.64 19.89 20.03 1,867,443 +0.14(+0.70%)
Dec 22, 2014 20.11 20.27 19.67 19.89 1,734,197 -0.26(-1.27%)
Dec 19, 2014 19.90 20.41 19.66 20.14 4,527,776 -0.11(-0.54%)
Dec 18, 2014 21.28 21.59 19.53 20.25 2,798,602 -0.60(-2.90%)
Dec 17, 2014 20.43 21.17 20.31 20.86 2,235,666 +0.68(+3.38%)
Dec 16, 2014 20.04 21.00 19.79 20.17 2,421,081 -0.07(-0.34%)
Dec 15, 2014 21.10 21.17 20.14 20.24 3,105,916 -0.96(-4.53%)
Dec 12, 2014 21.19 21.73 20.80 21.20 2,980,753 -0.17(-0.80%)
Dec 11, 2014 21.31 22.07 21.19 21.38 1,693,766 +0.17(+0.80%)
Dec 10, 2014 21.86 21.86 21.04 21.20 2,175,631 -0.56(-2.56%)
Dec 09, 2014 21.12 21.86 20.98 21.76 2,093,912 +0.53(+2.48%)
Dec 08, 2014 21.94 21.94 20.70 21.24 2,677,013 -0.73(-3.32%)
Dec 05, 2014 22.92 23.20 21.89 21.96 1,903,641 -0.91(-3.96%)
Dec 04, 2014 23.13 23.17 22.45 22.87 1,343,096 -0.22(-0.97%)
Dec 03, 2014 22.93 23.83 22.62 23.10 2,518,770 +0.36(+1.60%)
Dec 02, 2014 21.96 23.31 21.82 22.73 2,939,960 +0.72(+3.27%)
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.