PBF Energy Inc (NY: PBF )

33.88 +0.66 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 19.62 19.62 18.99 19.46 2,949,733 -0.25(-1.28%)
Jan 30, 2017 19.52 19.85 19.19 19.71 2,037,569 +0.15(+0.77%)
Jan 27, 2017 19.93 20.19 19.44 19.56 2,839,306 -0.39(-1.98%)
Jan 26, 2017 21.22 21.22 19.87 19.95 3,986,030 -1.15(-5.45%)
Jan 25, 2017 21.21 21.42 20.72 21.10 3,151,402 +0.00(+0.00%)
Jan 24, 2017 20.32 21.23 20.17 21.10 2,434,120 +0.93(+4.62%)
Jan 23, 2017 20.24 20.39 19.81 20.17 2,177,030 -0.20(-0.99%)
Jan 20, 2017 20.49 20.78 20.07 20.37 2,798,630 +0.08(+0.41%)
Jan 19, 2017 20.36 20.49 19.91 20.29 2,558,416 -0.17(-0.82%)
Jan 18, 2017 20.30 21.00 20.21 20.45 2,896,660 -0.14(-0.69%)
Jan 17, 2017 20.75 21.23 20.38 20.60 4,582,371 +0.70(+3.54%)
Jan 13, 2017 19.89 19.89 19.89 0 -0.08(-0.42%)
Jan 12, 2017 20.30 20.44 19.72 19.98 1,804,654 -0.37(-1.81%)
Jan 11, 2017 20.38 20.52 20.06 20.34 2,053,289 +0.05(+0.25%)
Jan 10, 2017 20.18 20.98 20.13 20.29 3,985,400 -0.03(-0.12%)
Jan 09, 2017 20.97 20.97 20.08 20.32 4,136,734 -0.76(-3.58%)
Jan 06, 2017 21.59 21.67 20.94 21.07 2,791,918 -0.51(-2.37%)
Jan 05, 2017 22.53 22.53 21.13 21.59 4,739,429 -1.13(-4.98%)
Jan 04, 2017 23.48 23.57 22.58 22.72 4,063,989 -1.15(-4.82%)
Jan 03, 2017 23.73 24.26 23.39 23.87 2,443,530 +0.48(+2.04%)
Dec 30, 2016 23.39 23.39 23.39 0 +0.28(+1.20%)
Dec 29, 2016 23.35 23.68 23.02 23.11 2,331,936 -0.23(-0.97%)
Dec 28, 2016 23.36 23.47 23.07 23.34 1,560,029 -0.07(-0.29%)
Dec 27, 2016 23.31 23.54 23.18 23.41 1,279,124 +0.15(+0.65%)
Dec 23, 2016 23.26 23.26 23.26 0 +0.31(+1.35%)
Dec 22, 2016 22.86 23.44 22.78 22.95 4,106,297 +0.65(+2.90%)
Dec 21, 2016 22.11 22.39 21.92 22.30 1,521,912 +0.16(+0.72%)
Dec 20, 2016 22.58 22.99 22.10 22.14 1,994,135 -0.36(-1.60%)
Dec 19, 2016 22.43 22.62 22.11 22.50 2,011,358 -0.08(-0.33%)
Dec 16, 2016 22.35 22.71 22.23 22.58 3,304,358 +0.02(+0.07%)
Dec 15, 2016 22.17 22.70 22.06 22.56 2,632,679 +0.58(+2.63%)
Dec 14, 2016 23.10 23.23 21.95 21.98 9,276,756 -2.04(-8.49%)
Dec 13, 2016 24.39 24.67 23.97 24.02 1,786,297 -0.13(-0.56%)
Dec 12, 2016 24.80 24.80 23.82 24.15 2,179,416 +0.13(+0.52%)
Dec 09, 2016 24.99 25.18 23.86 24.03 3,643,353 -1.28(-5.07%)
Dec 08, 2016 24.04 25.99 24.02 25.31 6,127,403 +1.59(+6.72%)
Dec 07, 2016 22.18 23.78 22.15 23.72 3,321,773 +1.33(+5.96%)
Dec 06, 2016 21.38 22.48 21.28 22.38 3,098,102 +0.99(+4.63%)
Dec 05, 2016 20.52 21.46 20.39 21.39 2,617,640 +1.16(+5.72%)
Dec 02, 2016 20.46 20.76 20.10 20.24 1,509,052 -0.29(-1.43%)
Dec 01, 2016 20.35 20.84 20.15 20.53 2,210,773 +0.40(+2.00%)
Nov 30, 2016 21.27 21.78 19.68 20.13 4,280,035 -1.02(-4.84%)
Nov 29, 2016 20.77 21.35 20.68 21.15 1,963,582 +0.12(+0.56%)
Nov 28, 2016 21.27 21.44 20.99 21.03 2,476,096 -0.13(-0.60%)
Nov 25, 2016 21.44 21.62 21.14 21.16 1,080,214 -0.20(-0.94%)
Nov 23, 2016 21.36 21.36 21.36 0 -0.78(-3.52%)
Nov 22, 2016 22.09 22.67 21.95 22.14 2,951,274 +0.16(+0.73%)
Nov 21, 2016 22.38 22.38 21.77 21.98 3,185,673 +0.07(+0.31%)
Nov 18, 2016 22.39 22.39 21.60 21.91 2,420,587 -0.49(-2.21%)
Nov 17, 2016 21.81 22.53 21.54 22.41 3,261,396 +0.98(+4.58%)
Nov 16, 2016 22.23 22.32 21.31 21.43 3,442,132 -0.75(-3.40%)
Nov 15, 2016 22.06 22.45 21.71 22.18 2,395,343 +0.26(+1.19%)
Nov 14, 2016 21.33 22.15 21.33 21.92 3,803,797 +0.83(+3.94%)
Nov 11, 2016 20.72 21.14 20.19 21.09 2,130,496 +0.29(+1.37%)
Nov 10, 2016 21.34 21.94 20.77 20.81 4,047,248 -0.40(-1.90%)
Nov 09, 2016 18.68 21.66 18.68 21.21 7,710,775 +2.86(+15.59%)
Nov 08, 2016 18.77 18.80 18.28 18.35 2,802,673 -0.44(-2.37%)
Nov 07, 2016 19.19 19.20 18.62 18.79 2,122,348 -0.10(-0.53%)
Nov 04, 2016 18.36 19.45 18.36 18.89 2,876,304 +0.23(+1.26%)
Nov 03, 2016 18.71 18.94 18.18 18.66 2,556,917 -0.04(-0.22%)
Nov 02, 2016 18.91 19.21 18.48 18.70 3,431,676 -0.47(-2.46%)
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.