PBF Energy Inc (NY: PBF )

13.25 USD -0.47 (-3.43%)
Official Closing Price Updated: 6:35 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 21.82 22.21 21.76 22.17 1,121,211 +0.35(+1.60%)
Mar 30, 2017 21.85 22.00 21.61 21.82 1,608,595 -0.12(-0.55%)
Mar 29, 2017 21.11 22.00 21.02 21.94 2,320,682 +0.83(+3.93%)
Mar 28, 2017 21.28 21.44 20.89 21.11 2,617,210 -0.12(-0.57%)
Mar 27, 2017 20.84 21.64 20.68 21.23 1,861,761 +0.45(+2.17%)
Mar 24, 2017 20.80 21.03 20.60 20.78 2,343,780 -0.14(-0.67%)
Mar 23, 2017 21.07 21.33 20.83 20.92 1,790,475 -0.19(-0.90%)
Mar 22, 2017 20.76 21.29 20.44 21.11 2,211,059 +0.27(+1.30%)
Mar 21, 2017 21.92 21.92 20.83 20.84 2,368,682 -0.87(-4.01%)
Mar 20, 2017 21.89 22.08 21.51 21.71 1,651,332 -0.19(-0.87%)
Mar 17, 2017 22.45 22.56 21.87 21.90 2,094,169 -0.45(-2.01%)
Mar 16, 2017 22.57 22.93 22.32 22.35 1,728,074 -0.23(-1.02%)
Mar 15, 2017 22.35 22.70 22.02 22.58 1,933,282 +0.47(+2.13%)
Mar 14, 2017 22.44 22.44 21.83 22.11 3,347,368 -0.51(-2.25%)
Mar 13, 2017 22.08 22.77 22.07 22.62 1,180,766 +0.54(+2.45%)
Mar 10, 2017 22.05 22.23 21.71 22.08 1,500,635 +0.23(+1.05%)
Mar 09, 2017 22.01 22.20 21.47 21.85 2,243,173 -0.38(-1.71%)
Mar 08, 2017 22.33 22.90 22.20 22.23 2,302,762 +0.07(+0.32%)
Mar 07, 2017 22.31 22.63 21.93 22.16 2,703,041 -0.16(-0.72%)
Mar 06, 2017 22.76 22.93 22.16 22.32 2,496,928 -0.48(-2.11%)
Mar 03, 2017 23.32 23.50 22.80 22.80 2,191,384 -0.36(-1.55%)
Mar 02, 2017 24.21 24.26 23.15 23.16 2,135,643 -1.09(-4.49%)
Mar 01, 2017 24.82 25.14 24.19 24.25 2,407,879 -0.24(-0.98%)
Feb 28, 2017 23.48 25.15 23.45 24.49 4,992,966 +1.05(+4.48%)
Feb 27, 2017 23.62 23.87 23.04 23.44 2,241,856 -0.48(-2.01%)
Feb 24, 2017 24.36 24.37 23.74 23.92 1,966,953 -0.62(-2.53%)
Feb 23, 2017 23.93 24.78 23.85 24.54 2,080,411 +0.42(+1.74%)
Feb 22, 2017 24.60 24.80 24.06 24.12 2,460,926 -0.69(-2.78%)
Feb 21, 2017 24.49 24.83 24.07 24.81 1,887,145 +0.56(+2.31%)
Feb 17, 2017 24.25 24.25 24.25 0 +0.23(+0.96%)
Feb 16, 2017 24.35 24.44 23.71 24.02 3,031,086 -0.54(-2.20%)
Feb 15, 2017 24.61 24.75 23.96 24.56 2,725,771 -0.04(-0.16%)
Feb 14, 2017 24.18 24.62 23.98 24.60 2,016,657 +0.42(+1.74%)
Feb 13, 2017 24.26 24.50 24.14 24.18 2,054,224 -0.05(-0.21%)
Feb 10, 2017 24.53 24.70 24.17 24.23 1,441,532 -0.13(-0.53%)
Feb 09, 2017 24.36 24.75 24.28 24.36 2,059,948 +0.00(+0.00%)
Feb 08, 2017 23.23 24.41 23.17 24.36 3,473,738 +0.99(+4.24%)
Feb 07, 2017 23.28 23.62 23.04 23.37 2,277,025 +0.08(+0.34%)
Feb 06, 2017 23.22 23.66 22.99 23.29 2,085,499 +0.14(+0.60%)
Feb 03, 2017 23.09 23.30 22.75 23.15 1,517,444 +0.23(+1.00%)
Feb 02, 2017 22.90 23.44 22.66 22.92 1,849,639 +0.06(+0.26%)
Feb 01, 2017 23.51 23.92 22.53 22.86 1,891,570 -0.33(-1.42%)
Jan 31, 2017 23.39 23.39 22.64 23.19 2,474,687 -0.30(-1.28%)
Jan 30, 2017 23.27 23.66 22.87 23.49 1,709,425 +0.18(+0.77%)
Jan 27, 2017 23.76 24.07 23.17 23.31 2,382,044 -0.47(-1.98%)
Jan 26, 2017 25.29 25.29 23.69 23.78 3,344,092 -1.37(-5.45%)
Jan 25, 2017 25.28 25.53 24.70 25.15 2,643,878 +0.00(+0.00%)
Jan 24, 2017 24.22 25.30 24.04 25.15 2,042,112 +1.11(+4.62%)
Jan 23, 2017 24.12 24.31 23.61 24.04 1,826,426 -0.24(-0.99%)
Jan 20, 2017 24.42 24.77 23.92 24.28 2,347,919 +0.10(+0.41%)
Jan 19, 2017 24.27 24.42 23.73 24.18 2,146,391 -0.20(-0.82%)
Jan 18, 2017 24.20 25.03 24.09 24.38 2,430,162 -0.17(-0.69%)
Jan 17, 2017 24.73 25.30 24.29 24.55 3,844,394 +0.84(+3.54%)
Jan 13, 2017 23.71 23.71 23.71 0 -0.10(-0.42%)
Jan 12, 2017 24.20 24.36 23.50 23.81 1,514,020 -0.44(-1.81%)
Jan 11, 2017 24.29 24.46 23.91 24.25 1,722,613 +0.06(+0.25%)
Jan 10, 2017 24.05 25.00 24.00 24.19 3,343,563 -0.03(-0.12%)
Jan 09, 2017 25.00 25.00 23.93 24.22 3,470,525 -0.90(-3.58%)
Jan 06, 2017 25.73 25.83 24.96 25.12 2,342,288 -0.61(-2.37%)
Jan 05, 2017 26.85 26.85 25.19 25.73 3,976,158 -1.35(-4.99%)
Jan 04, 2017 27.99 28.09 26.91 27.08 3,409,496 -1.37(-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.