PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 26.27 26.83 26.20 26.33 1,437,054 -0.23(-0.85%)
Mar 30, 2015 25.62 26.61 25.62 26.56 2,719,760 +1.23(+4.87%)
Mar 27, 2015 25.56 25.73 25.03 25.32 1,658,504 -0.26(-1.00%)
Mar 26, 2015 26.28 26.28 25.45 25.58 1,826,883 -0.32(-1.23%)
Mar 25, 2015 25.06 26.25 25.06 25.90 2,218,290 +0.85(+3.38%)
Mar 24, 2015 24.95 25.42 24.75 25.05 1,428,991 +0.04(+0.16%)
Mar 23, 2015 25.03 25.53 25.00 25.01 1,953,155 +0.10(+0.41%)
Mar 20, 2015 24.79 25.07 24.63 24.91 2,542,723 +0.29(+1.17%)
Mar 19, 2015 24.29 24.82 24.03 24.62 1,158,521 +0.13(+0.54%)
Mar 18, 2015 23.96 24.70 23.88 24.49 1,166,176 +0.50(+2.07%)
Mar 17, 2015 23.92 24.04 23.46 23.99 1,223,268 +0.08(+0.32%)
Mar 16, 2015 23.34 23.98 23.12 23.92 1,509,835 +0.62(+2.67%)
Mar 13, 2015 22.92 23.37 22.64 23.30 1,583,393 +0.30(+1.32%)
Mar 12, 2015 23.31 23.54 22.87 22.99 1,597,295 -0.05(-0.20%)
Mar 11, 2015 22.67 23.07 22.34 23.04 2,248,438 +0.43(+1.89%)
Mar 10, 2015 22.41 22.64 21.31 22.61 3,289,978 -0.08(-0.34%)
Mar 09, 2015 22.98 23.57 22.68 22.69 4,596,935 -0.28(-1.22%)
Mar 06, 2015 23.56 23.82 22.75 22.97 1,399,911 -0.85(-3.58%)
Mar 05, 2015 23.78 24.05 23.57 23.82 845,644 +0.24(+1.02%)
Mar 04, 2015 23.90 23.82 23.48 23.58 1,425,972 -0.24(-1.01%)
Mar 03, 2015 23.53 23.97 23.47 23.82 1,783,196 +0.40(+1.72%)
Mar 02, 2015 24.23 24.52 23.41 23.42 2,438,560 -0.78(-3.21%)
Feb 27, 2015 24.82 25.17 24.16 24.20 2,202,799 -0.60(-2.41%)
Feb 26, 2015 24.51 24.87 24.30 24.79 1,952,481 +0.23(+0.92%)
Feb 25, 2015 24.34 24.69 24.26 24.57 886,986 +0.19(+0.76%)
Feb 24, 2015 24.65 24.67 24.19 24.38 821,806 -0.23(-0.91%)
Feb 23, 2015 23.71 24.65 23.71 24.61 1,950,802 +0.61(+2.56%)
Feb 20, 2015 23.73 24.07 23.57 23.99 1,794,039 +0.09(+0.36%)
Feb 19, 2015 22.81 24.14 22.78 23.91 2,220,604 +0.65(+2.80%)
Feb 18, 2015 22.79 23.29 22.75 23.26 3,605,475 +0.22(+0.93%)
Feb 17, 2015 23.18 23.62 22.96 23.04 3,495,271 -0.15(-0.66%)
Feb 13, 2015 23.06 23.20 23.20 23.20 2,801,875 +0.21(+0.90%)
Feb 12, 2015 22.29 23.13 21.51 22.99 3,171,753 +1.15(+5.24%)
Feb 11, 2015 22.10 22.36 21.70 21.84 2,432,564 -0.45(-2.00%)
Feb 10, 2015 22.05 22.34 21.76 22.29 1,738,027 +0.25(+1.15%)
Feb 09, 2015 21.93 22.40 21.88 22.03 1,829,632 +0.15(+0.70%)
Feb 06, 2015 22.06 22.34 21.64 21.88 1,840,538 -0.11(-0.49%)
Feb 05, 2015 22.06 22.12 21.53 21.99 1,611,344 +0.39(+1.82%)
Feb 04, 2015 21.83 22.11 21.27 21.60 2,476,722 -0.33(-1.51%)
Feb 03, 2015 21.40 22.01 21.10 21.93 5,867,529 +0.22(+0.99%)
Feb 02, 2015 21.70 22.07 21.29 21.71 1,847,459 +0.12(+0.53%)
Jan 30, 2015 21.16 21.97 20.95 21.60 1,718,111 +0.19(+0.90%)
Jan 29, 2015 20.91 21.80 20.85 21.40 2,725,865 -0.20(-0.92%)
Jan 28, 2015 21.30 21.76 20.92 21.60 2,224,127 +0.45(+2.11%)
Jan 27, 2015 20.86 21.36 20.65 21.16 1,248,796 +0.08(+0.36%)
Jan 26, 2015 21.04 21.34 20.80 21.08 1,595,798 +0.05(+0.26%)
Jan 23, 2015 20.28 21.24 20.05 21.03 2,596,848 +0.65(+3.17%)
Jan 22, 2015 19.76 20.47 19.20 20.38 3,195,343 +0.75(+3.80%)
Jan 21, 2015 19.03 19.70 18.96 19.64 1,495,804 +0.71(+3.74%)
Jan 20, 2015 18.79 18.98 18.40 18.93 1,553,775 +0.16(+0.86%)
Jan 16, 2015 17.91 18.77 17.62 18.77 2,617,401 +1.13(+6.41%)
Jan 15, 2015 18.66 18.66 17.59 17.64 3,587,423 -0.68(-3.69%)
Jan 14, 2015 18.23 18.45 17.66 18.31 2,318,813 -0.16(-0.87%)
Jan 13, 2015 19.11 19.34 18.27 18.48 2,534,063 -0.54(-2.83%)
Jan 12, 2015 19.28 19.30 18.43 19.01 1,555,786 -0.37(-1.90%)
Jan 09, 2015 19.50 19.59 19.06 19.38 1,840,627 -0.21(-1.06%)
Jan 08, 2015 18.97 19.65 18.82 19.59 2,662,392 +0.81(+4.30%)
Jan 07, 2015 19.02 19.29 18.58 18.78 1,721,640 -0.04(-0.20%)
Jan 06, 2015 19.78 19.78 18.77 18.82 2,716,571 -0.35(-1.84%)
Jan 05, 2015 20.24 20.26 19.14 19.18 2,392,060 -1.15(-5.67%)
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.