PBF Energy Inc (NY: PBF )

33.88 +0.66 (+1.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.54 18.87 18.49 18.83 1,319,818 +0.30(+1.60%)
Mar 30, 2017 18.56 18.69 18.36 18.54 1,893,536 -0.10(-0.55%)
Mar 29, 2017 17.93 18.69 17.86 18.64 2,731,759 +0.71(+3.93%)
Mar 28, 2017 18.08 18.21 17.74 17.93 3,080,813 -0.10(-0.57%)
Mar 27, 2017 17.70 18.38 17.57 18.04 2,191,547 +0.38(+2.17%)
Mar 24, 2017 17.67 17.87 17.50 17.65 2,758,949 -0.12(-0.67%)
Mar 23, 2017 17.90 18.12 17.70 17.77 2,107,633 -0.16(-0.90%)
Mar 22, 2017 17.64 18.08 17.36 17.93 2,602,718 +0.23(+1.30%)
Mar 21, 2017 18.62 18.62 17.69 17.70 2,788,262 -0.74(-4.01%)
Mar 20, 2017 18.60 18.76 18.27 18.44 1,943,843 -0.16(-0.87%)
Mar 17, 2017 19.07 19.17 18.58 18.60 2,465,123 -0.38(-2.01%)
Mar 16, 2017 19.17 19.48 18.96 18.99 2,034,179 -0.20(-1.02%)
Mar 15, 2017 18.99 19.28 18.71 19.18 2,275,737 +0.40(+2.13%)
Mar 14, 2017 19.06 19.06 18.55 18.78 3,940,309 -0.43(-2.25%)
Mar 13, 2017 18.76 19.34 18.75 19.22 1,389,922 +0.46(+2.45%)
Mar 10, 2017 18.73 18.88 18.44 18.76 1,766,452 +0.20(+1.05%)
Mar 09, 2017 18.70 18.86 18.24 18.56 2,640,521 -0.32(-1.71%)
Mar 08, 2017 18.97 19.45 18.86 18.88 2,710,665 +0.06(+0.32%)
Mar 07, 2017 18.95 19.22 18.63 18.83 3,181,848 -0.14(-0.72%)
Mar 06, 2017 19.34 19.48 18.82 18.96 2,939,225 -0.41(-2.10%)
Mar 03, 2017 19.81 19.97 19.37 19.37 2,579,558 -0.31(-1.55%)
Mar 02, 2017 20.57 20.61 19.67 19.67 2,513,943 -0.93(-4.49%)
Mar 01, 2017 21.09 21.36 20.55 20.60 2,834,402 -0.20(-0.98%)
Feb 28, 2017 19.95 21.37 19.92 20.80 5,877,403 +0.89(+4.48%)
Feb 27, 2017 20.07 20.28 19.57 19.91 2,638,970 -0.41(-2.01%)
Feb 24, 2017 20.69 20.70 20.17 20.32 2,315,372 -0.53(-2.53%)
Feb 23, 2017 20.33 21.05 20.26 20.85 2,448,928 +0.61(+3.02%)
Feb 22, 2017 20.64 20.81 20.19 20.24 2,933,330 -0.58(-2.78%)
Feb 21, 2017 20.55 20.83 20.19 20.81 2,249,405 +0.47(+2.31%)
Feb 17, 2017 20.34 20.34 20.34 0 +0.19(+0.96%)
Feb 16, 2017 20.43 20.50 19.89 20.15 3,612,939 -0.45(-2.20%)
Feb 15, 2017 20.65 20.76 20.10 20.60 3,249,015 -0.03(-0.16%)
Feb 14, 2017 20.29 20.66 20.11 20.64 2,403,778 +0.35(+1.74%)
Feb 13, 2017 20.35 20.55 20.25 20.29 2,448,557 -0.04(-0.21%)
Feb 10, 2017 20.58 20.72 20.28 20.33 1,718,251 -0.11(-0.53%)
Feb 09, 2017 20.44 20.76 20.37 20.44 2,455,379 +0.00(+0.00%)
Feb 08, 2017 19.49 20.47 19.44 20.44 4,140,563 +0.83(+4.24%)
Feb 07, 2017 19.53 19.82 19.33 19.61 2,714,127 +0.07(+0.34%)
Feb 06, 2017 19.48 19.85 19.29 19.54 2,485,835 +0.12(+0.60%)
Feb 03, 2017 19.37 19.55 19.09 19.42 1,808,735 +0.19(+1.00%)
Feb 02, 2017 19.21 19.67 19.01 19.23 2,204,699 +0.05(+0.26%)
Feb 01, 2017 19.72 20.07 18.90 19.18 2,254,679 -0.28(-1.42%)
Jan 31, 2017 19.62 19.62 18.99 19.46 2,949,733 -0.25(-1.28%)
Jan 30, 2017 19.52 19.85 19.19 19.71 2,037,569 +0.15(+0.77%)
Jan 27, 2017 19.93 20.19 19.44 19.56 2,839,306 -0.39(-1.98%)
Jan 26, 2017 21.22 21.22 19.87 19.95 3,986,030 -1.15(-5.45%)
Jan 25, 2017 21.21 21.42 20.72 21.10 3,151,402 +0.00(+0.00%)
Jan 24, 2017 20.32 21.23 20.17 21.10 2,434,120 +0.93(+4.62%)
Jan 23, 2017 20.24 20.39 19.81 20.17 2,177,030 -0.20(-0.99%)
Jan 20, 2017 20.49 20.78 20.07 20.37 2,798,630 +0.08(+0.41%)
Jan 19, 2017 20.36 20.49 19.91 20.29 2,558,416 -0.17(-0.82%)
Jan 18, 2017 20.30 21.00 20.21 20.45 2,896,660 -0.14(-0.69%)
Jan 17, 2017 20.75 21.23 20.38 20.60 4,582,371 +0.70(+3.54%)
Jan 13, 2017 19.89 19.89 19.89 0 -0.08(-0.42%)
Jan 12, 2017 20.30 20.44 19.72 19.98 1,804,654 -0.37(-1.81%)
Jan 11, 2017 20.38 20.52 20.06 20.34 2,053,289 +0.05(+0.25%)
Jan 10, 2017 20.18 20.98 20.13 20.29 3,985,400 -0.03(-0.12%)
Jan 09, 2017 20.97 20.97 20.08 20.32 4,136,734 -0.76(-3.58%)
Jan 06, 2017 21.59 21.67 20.94 21.07 2,791,918 -0.51(-2.37%)
Jan 05, 2017 22.53 22.53 21.13 21.59 4,739,429 -1.13(-4.98%)
Jan 04, 2017 23.48 23.57 22.58 22.72 4,063,989 -1.15(-4.82%)
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.