PBF Energy Inc (NY: PBF )

31.90 -1.98 (-5.84%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 22.23 22.71 22.15 22.31 2,244,903 +0.35(+1.57%)
Jun 29, 2015 22.06 22.45 21.95 21.96 1,532,205 -0.49(-2.20%)
Jun 26, 2015 22.43 22.85 22.31 22.45 2,717,458 +0.03(+0.14%)
Jun 25, 2015 22.58 22.64 22.32 22.42 1,465,505 -0.19(-0.83%)
Jun 24, 2015 22.60 22.89 22.43 22.61 1,486,189 -0.09(-0.41%)
Jun 23, 2015 22.71 23.06 22.49 22.71 1,911,502 +0.11(+0.49%)
Jun 22, 2015 22.99 23.32 22.54 22.60 1,907,085 -0.21(-0.93%)
Jun 19, 2015 23.70 23.78 22.68 22.81 4,741,533 -0.71(-3.04%)
Jun 18, 2015 20.68 25.12 20.67 23.52 7,367,684 +2.80(+13.52%)
Jun 17, 2015 20.63 21.18 20.50 20.72 1,381,877 +0.20(+0.96%)
Jun 16, 2015 20.56 20.88 20.41 20.52 1,409,417 -0.09(-0.46%)
Jun 15, 2015 20.81 20.85 20.57 20.62 1,119,290 -0.33(-1.57%)
Jun 12, 2015 21.32 21.32 20.87 20.95 931,014 -0.53(-2.45%)
Jun 11, 2015 21.03 21.69 20.92 21.47 1,232,241 +0.48(+2.28%)
Jun 10, 2015 20.91 21.54 20.91 20.99 1,858,298 +0.20(+0.98%)
Jun 09, 2015 21.32 21.40 20.78 20.79 1,867,020 -0.51(-2.40%)
Jun 08, 2015 21.16 21.36 20.99 21.30 1,855,210 +0.14(+0.67%)
Jun 05, 2015 20.49 21.36 20.42 21.16 2,291,422 +0.78(+3.85%)
Jun 04, 2015 20.30 20.50 20.12 20.37 1,563,639 -0.03(-0.15%)
Jun 03, 2015 20.50 20.62 20.08 20.41 1,930,447 -0.26(-1.25%)
Jun 02, 2015 20.75 20.85 20.44 20.67 1,583,314 -0.09(-0.45%)
Jun 01, 2015 21.03 21.12 20.74 20.76 1,397,269 -0.29(-1.38%)
May 29, 2015 20.92 21.34 20.73 21.05 2,969,461 -0.02(-0.11%)
May 28, 2015 21.10 21.30 20.95 21.07 1,383,669 -0.05(-0.26%)
May 27, 2015 21.08 21.45 20.88 21.13 2,055,069 +0.13(+0.64%)
May 26, 2015 21.40 21.49 20.92 20.99 1,360,448 -0.53(-2.48%)
May 22, 2015 21.29 21.53 21.53 21.53 1,043,127 +0.18(+0.85%)
May 21, 2015 21.54 21.54 21.19 21.35 1,538,156 -0.13(-0.58%)
May 20, 2015 21.64 21.73 21.29 21.47 1,119,684 -0.19(-0.87%)
May 19, 2015 21.87 21.95 21.38 21.66 1,300,659 -0.26(-1.18%)
May 18, 2015 21.73 22.02 21.54 21.92 1,115,073 +0.14(+0.65%)
May 15, 2015 22.00 22.00 21.72 21.78 1,099,430 -0.34(-1.53%)
May 14, 2015 21.61 22.15 21.54 22.12 1,586,074 +0.57(+2.62%)
May 13, 2015 21.23 21.60 20.87 21.55 1,393,532 +0.42(+1.97%)
May 12, 2015 21.47 21.59 21.03 21.14 1,225,077 -0.42(-1.97%)
May 11, 2015 21.72 21.74 21.13 21.56 1,827,614 -0.21(-0.97%)
May 08, 2015 21.64 21.91 21.06 21.77 1,557,579 +0.42(+1.99%)
May 07, 2015 21.27 21.54 20.98 21.35 1,567,026 +0.09(+0.44%)
May 06, 2015 21.54 21.66 21.10 21.25 2,358,692 -0.17(-0.80%)
May 05, 2015 21.56 21.56 21.15 21.42 3,190,843 -0.13(-0.61%)
May 04, 2015 22.32 22.38 21.46 21.56 2,159,106 -0.64(-2.87%)
May 01, 2015 22.03 22.30 21.76 22.19 2,178,830 +0.16(+0.74%)
Apr 30, 2015 22.35 22.94 21.20 22.03 3,784,572 -0.45(-2.00%)
Apr 29, 2015 22.89 22.90 22.25 22.48 2,520,186 -0.22(-0.96%)
Apr 28, 2015 23.18 23.30 22.67 22.70 1,464,953 -0.33(-1.42%)
Apr 27, 2015 23.11 23.24 22.79 23.02 1,845,766 +0.01(+0.03%)
Apr 24, 2015 22.42 23.07 22.32 23.02 1,262,333 +0.64(+2.84%)
Apr 23, 2015 23.17 23.17 22.12 22.38 1,512,134 -0.60(-2.60%)
Apr 22, 2015 22.63 23.04 22.39 22.98 1,997,251 +0.31(+1.37%)
Apr 21, 2015 21.99 22.74 21.98 22.67 2,723,424 +0.70(+3.18%)
Apr 20, 2015 21.94 22.19 21.80 21.97 1,548,428 +0.13(+0.60%)
Apr 17, 2015 22.03 22.08 21.63 21.84 1,324,199 -0.21(-0.95%)
Apr 16, 2015 21.74 22.21 21.65 22.05 1,596,725 +0.10(+0.46%)
Apr 15, 2015 22.10 22.52 21.67 21.94 1,686,082 -0.22(-0.98%)
Apr 14, 2015 22.05 22.29 21.85 22.16 1,309,163 +0.11(+0.49%)
Apr 13, 2015 22.82 22.88 21.88 22.05 2,896,207 -0.73(-3.20%)
Apr 10, 2015 22.71 23.02 22.65 22.78 1,704,312 +0.12(+0.55%)
Apr 09, 2015 23.17 23.30 22.55 22.66 2,883,153 -0.51(-2.21%)
Apr 08, 2015 23.18 23.47 23.05 23.17 2,595,674 -0.01(-0.03%)
Apr 07, 2015 24.61 24.67 22.78 23.18 5,817,059 -1.68(-6.75%)
Apr 06, 2015 25.02 25.27 24.47 24.86 2,201,571 -0.05(-0.19%)
Apr 02, 2015 26.21 24.90 24.90 24.90 2,835,418 -1.47(-5.59%)
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.