PBF Energy Inc (NY: PBF )

33.20 +0.12 (+0.38%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 18.17 18.77 17.73 18.74 2,415,821 +0.55(+3.00%)
Sep 29, 2016 18.93 19.06 17.91 18.19 3,793,697 -0.94(-4.89%)
Sep 28, 2016 18.56 19.28 18.45 19.13 3,827,728 +0.56(+3.03%)
Sep 27, 2016 18.21 18.62 18.15 18.57 2,176,722 +0.22(+1.22%)
Sep 26, 2016 18.96 19.08 18.31 18.34 2,314,973 -0.57(-3.02%)
Sep 23, 2016 18.65 19.12 18.50 18.91 2,337,399 +0.12(+0.66%)
Sep 22, 2016 18.36 18.84 18.15 18.79 3,694,007 +0.74(+4.08%)
Sep 21, 2016 18.13 18.34 17.76 18.05 4,715,147 -0.02(-0.09%)
Sep 20, 2016 19.51 19.64 18.01 18.07 5,589,277 -1.54(-7.85%)
Sep 19, 2016 18.94 19.79 18.72 19.61 5,586,776 +0.79(+4.22%)
Sep 16, 2016 18.58 19.21 18.58 18.82 4,401,202 +0.03(+0.18%)
Sep 15, 2016 18.05 19.13 17.97 18.78 4,392,411 +0.74(+4.08%)
Sep 14, 2016 19.20 19.26 17.90 18.05 4,570,763 -1.20(-6.24%)
Sep 13, 2016 18.94 19.62 18.82 19.25 4,132,540 +0.21(+1.09%)
Sep 12, 2016 17.71 19.24 17.71 19.04 5,256,891 +1.26(+7.08%)
Sep 09, 2016 18.21 18.33 17.64 17.78 3,767,861 -1.22(-6.40%)
Sep 08, 2016 18.15 19.09 18.15 19.00 2,857,193 +0.93(+5.13%)
Sep 07, 2016 17.93 18.21 17.75 18.07 1,735,641 +0.22(+1.21%)
Sep 06, 2016 17.55 17.88 17.42 17.86 2,020,765 +0.44(+2.52%)
Sep 02, 2016 17.71 17.42 17.42 17.42 2,081,091 -0.12(-0.71%)
Sep 01, 2016 18.04 18.18 17.15 17.54 2,963,794 -0.59(-3.24%)
Aug 31, 2016 18.22 18.36 17.86 18.13 2,132,660 -0.14(-0.77%)
Aug 30, 2016 18.30 18.43 17.86 18.27 1,629,012 -0.07(-0.41%)
Aug 29, 2016 18.22 18.56 18.09 18.34 1,819,980 +0.12(+0.68%)
Aug 26, 2016 18.46 18.62 17.97 18.22 2,619,463 -0.16(-0.86%)
Aug 25, 2016 19.22 19.22 18.29 18.38 2,756,289 -0.85(-4.43%)
Aug 24, 2016 18.98 19.35 18.86 19.23 1,493,766 +0.23(+1.22%)
Aug 23, 2016 18.72 19.14 18.63 19.00 1,305,702 +0.26(+1.37%)
Aug 22, 2016 18.93 19.11 18.38 18.74 2,251,868 -0.36(-1.86%)
Aug 19, 2016 19.17 19.33 18.98 19.10 1,483,270 -0.22(-1.16%)
Aug 18, 2016 19.70 19.72 19.20 19.32 2,039,397 -0.34(-1.73%)
Aug 17, 2016 19.25 19.68 19.09 19.66 2,453,472 +0.41(+2.15%)
Aug 16, 2016 19.25 19.41 19.06 19.25 1,527,644 -0.02(-0.09%)
Aug 15, 2016 19.21 19.45 18.88 19.26 2,245,672 +0.12(+0.65%)
Aug 12, 2016 18.89 19.30 18.70 19.14 2,465,272 +0.31(+1.63%)
Aug 11, 2016 18.29 18.93 18.15 18.83 3,369,959 +0.65(+3.55%)
Aug 10, 2016 18.60 18.96 18.05 18.19 4,073,362 -0.37(-2.01%)
Aug 09, 2016 19.04 19.20 18.41 18.56 3,056,141 -0.48(-2.52%)
Aug 08, 2016 18.82 19.32 18.79 19.04 2,321,099 +0.07(+0.39%)
Aug 05, 2016 18.52 19.14 18.46 18.96 2,289,419 +0.45(+2.41%)
Aug 04, 2016 19.54 19.71 18.49 18.52 3,212,512 -1.08(-5.50%)
Aug 03, 2016 18.48 19.63 18.35 19.60 4,247,107 +1.02(+5.50%)
Aug 02, 2016 18.45 19.06 18.11 18.57 3,034,526 +0.30(+1.65%)
Aug 01, 2016 17.78 18.58 17.61 18.27 4,282,502 +0.02(+0.13%)
Jul 29, 2016 17.94 18.26 16.80 18.25 3,957,929 +0.45(+2.52%)
Jul 28, 2016 17.70 18.00 17.41 17.80 2,322,428 +0.07(+0.41%)
Jul 27, 2016 18.69 18.88 17.68 17.73 2,708,563 -0.91(-4.87%)
Jul 26, 2016 17.99 18.72 17.84 18.63 2,480,361 +0.67(+3.73%)
Jul 25, 2016 17.97 18.00 17.62 17.96 3,348,098 -0.05(-0.27%)
Jul 22, 2016 18.13 18.13 17.64 18.01 2,030,352 -0.12(-0.68%)
Jul 21, 2016 18.08 18.57 18.04 18.13 1,946,622 -0.24(-1.29%)
Jul 20, 2016 18.50 18.50 18.18 18.37 1,824,047 -0.11(-0.57%)
Jul 19, 2016 18.26 18.62 18.20 18.48 1,953,781 +0.24(+1.30%)
Jul 18, 2016 17.91 18.27 17.72 18.24 2,128,249 +0.29(+1.59%)
Jul 15, 2016 18.00 18.14 17.74 17.95 3,619,329 +0.13(+0.73%)
Jul 14, 2016 17.98 17.98 17.43 17.82 3,262,270 +0.22(+1.25%)
Jul 13, 2016 18.02 18.20 17.46 17.60 5,016,565 -0.68(-3.71%)
Jul 12, 2016 18.09 18.44 17.84 18.28 2,383,138 +0.38(+2.10%)
Jul 11, 2016 17.75 18.08 17.59 17.91 3,587,727 +0.01(+0.05%)
Jul 08, 2016 17.78 17.94 17.71 17.90 4,909,386 +0.19(+1.06%)
Jul 07, 2016 18.57 19.06 17.64 17.71 3,336,559 -0.73(-3.94%)
Jul 06, 2016 18.89 18.98 18.09 18.44 4,294,656 -0.65(-3.38%)
Jul 05, 2016 19.75 19.83 18.86 19.08 3,093,979 -0.57(-2.91%)
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.