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 (%)
Apr 30, 2015 22.52 23.12 21.36 22.20 3,755,290 -0.45(-2.00%)
Apr 29, 2015 23.07 23.08 22.42 22.66 2,500,686 -0.22(-0.96%)
Apr 28, 2015 23.36 23.48 22.85 22.87 1,453,618 -0.33(-1.42%)
Apr 27, 2015 23.29 23.42 22.97 23.20 1,831,485 +0.01(+0.03%)
Apr 24, 2015 22.59 23.25 22.49 23.20 1,252,566 +0.64(+2.84%)
Apr 23, 2015 23.35 23.35 22.29 22.55 1,500,435 -0.60(-2.60%)
Apr 22, 2015 22.80 23.22 22.56 23.16 1,981,798 +0.31(+1.37%)
Apr 21, 2015 22.16 22.91 22.15 22.84 2,702,352 +0.70(+3.18%)
Apr 20, 2015 22.11 22.37 21.97 22.14 1,536,448 +0.13(+0.60%)
Apr 17, 2015 22.20 22.25 21.80 22.01 1,313,954 -0.21(-0.95%)
Apr 16, 2015 21.90 22.38 21.82 22.22 1,584,371 +0.10(+0.46%)
Apr 15, 2015 22.27 22.69 21.83 22.12 1,673,036 -0.22(-0.98%)
Apr 14, 2015 22.22 22.47 22.02 22.33 1,299,034 +0.11(+0.49%)
Apr 13, 2015 23.00 23.06 22.05 22.23 2,873,798 -0.74(-3.20%)
Apr 10, 2015 22.89 23.20 22.83 22.96 1,691,125 +0.13(+0.55%)
Apr 09, 2015 23.35 23.48 22.73 22.84 2,860,845 -0.52(-2.21%)
Apr 08, 2015 23.36 23.65 23.23 23.35 2,575,591 -0.01(-0.03%)
Apr 07, 2015 24.80 24.86 22.96 23.36 5,772,051 -1.69(-6.75%)
Apr 06, 2015 25.21 25.46 24.66 25.05 2,184,537 -0.05(-0.19%)
Apr 02, 2015 26.42 25.10 25.10 25.10 2,813,480 -1.49(-5.59%)
Apr 01, 2015 26.65 27.08 26.48 26.58 1,801,352 +0.05(+0.18%)
Mar 31, 2015 26.47 27.04 26.40 26.54 1,425,936 -0.23(-0.85%)
Mar 30, 2015 25.82 26.81 25.82 26.76 2,698,717 +1.24(+4.87%)
Mar 27, 2015 25.76 25.93 25.23 25.52 1,645,672 -0.26(-1.00%)
Mar 26, 2015 26.48 26.48 25.65 25.78 1,812,748 -0.32(-1.23%)
Mar 25, 2015 25.25 26.46 25.25 26.10 2,201,127 +0.85(+3.38%)
Mar 24, 2015 25.14 25.62 24.95 25.25 1,417,935 +0.04(+0.16%)
Mar 23, 2015 25.22 25.73 25.19 25.21 1,938,043 +0.10(+0.41%)
Mar 20, 2015 24.98 25.27 24.82 25.10 2,523,050 +0.29(+1.17%)
Mar 19, 2015 24.48 25.01 24.22 24.81 1,149,558 +0.13(+0.54%)
Mar 18, 2015 24.14 24.89 24.07 24.68 1,157,153 +0.50(+2.07%)
Mar 17, 2015 24.11 24.23 23.64 24.18 1,213,804 +0.08(+0.32%)
Mar 16, 2015 23.52 24.17 23.30 24.10 1,498,153 +0.63(+2.67%)
Mar 13, 2015 23.10 23.55 22.82 23.48 1,571,142 +0.31(+1.32%)
Mar 12, 2015 23.49 23.72 23.05 23.17 1,584,936 -0.05(-0.20%)
Mar 11, 2015 22.85 23.25 22.51 23.22 2,231,041 +0.43(+1.89%)
Mar 10, 2015 22.59 22.82 21.48 22.79 3,264,523 -0.08(-0.34%)
Mar 09, 2015 23.16 23.75 22.86 22.87 4,561,367 -0.28(-1.22%)
Mar 06, 2015 23.74 24.00 22.93 23.15 1,389,079 -0.86(-3.58%)
Mar 05, 2015 23.96 24.24 23.76 24.01 839,101 +0.24(+1.02%)
Mar 04, 2015 24.09 24.01 23.66 23.77 1,414,939 -0.24(-1.01%)
Mar 03, 2015 23.71 24.16 23.66 24.01 1,769,399 +0.41(+1.72%)
Mar 02, 2015 24.42 24.71 23.59 23.60 2,419,693 -0.78(-3.21%)
Feb 27, 2015 25.01 25.36 24.35 24.38 2,185,756 -0.60(-2.41%)
Feb 26, 2015 24.71 25.07 24.49 24.99 1,937,374 +0.23(+0.92%)
Feb 25, 2015 24.53 24.89 24.45 24.76 880,123 +0.19(+0.76%)
Feb 24, 2015 24.85 24.86 24.38 24.57 815,447 -0.23(-0.91%)
Feb 23, 2015 23.90 24.85 23.90 24.80 1,935,709 +0.62(+2.56%)
Feb 20, 2015 23.92 24.26 23.75 24.18 1,780,158 +0.09(+0.36%)
Feb 19, 2015 22.99 24.33 22.96 24.09 2,203,423 +0.66(+2.80%)
Feb 18, 2015 22.97 23.47 22.93 23.44 3,577,579 +0.22(+0.93%)
Feb 17, 2015 23.36 23.80 23.14 23.22 3,468,228 -0.15(-0.66%)
Feb 13, 2015 23.24 23.38 23.38 23.38 2,780,197 +0.21(+0.90%)
Feb 12, 2015 22.46 23.31 21.68 23.17 3,147,213 +1.15(+5.24%)
Feb 11, 2015 22.27 22.53 21.87 22.01 2,413,742 -0.45(-2.00%)
Feb 10, 2015 22.22 22.52 21.93 22.46 1,724,579 +0.26(+1.15%)
Feb 09, 2015 22.11 22.57 22.05 22.21 1,815,476 +0.15(+0.70%)
Feb 06, 2015 22.23 22.52 21.81 22.05 1,826,298 -0.11(-0.49%)
Feb 05, 2015 22.23 22.29 21.70 22.16 1,598,876 +0.40(+1.82%)
Feb 04, 2015 22.00 22.28 21.44 21.76 2,457,559 -0.33(-1.51%)
Feb 03, 2015 21.56 22.18 21.27 22.10 5,822,131 +0.22(+0.99%)
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.