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 (%)
Jan 29, 2016 27.12 27.98 26.94 27.98 1,834,740 +0.86(+3.18%)
Jan 28, 2016 28.37 28.40 26.39 27.12 1,995,493 +0.35(+1.31%)
Jan 27, 2016 27.72 28.37 26.58 26.77 2,439,130 -1.02(-3.68%)
Jan 26, 2016 27.65 28.66 27.44 27.79 2,085,345 +0.51(+1.88%)
Jan 25, 2016 28.25 29.12 27.23 27.28 1,944,439 -1.14(-4.02%)
Jan 22, 2016 27.92 29.24 27.86 28.42 2,672,280 +1.50(+5.55%)
Jan 21, 2016 27.37 27.67 26.40 26.93 2,383,029 -0.44(-1.61%)
Jan 20, 2016 26.88 27.88 25.88 27.37 2,797,793 -0.24(-0.87%)
Jan 19, 2016 27.99 28.63 27.43 27.61 1,883,401 -0.10(-0.35%)
Jan 15, 2016 27.13 27.70 27.70 27.70 2,652,053 -0.22(-0.80%)
Jan 14, 2016 26.18 28.02 25.73 27.93 2,706,653 +1.86(+7.12%)
Jan 13, 2016 30.10 30.59 25.75 26.07 3,356,703 -3.91(-13.04%)
Jan 12, 2016 29.55 30.29 29.14 29.98 1,768,502 +0.59(+2.01%)
Jan 11, 2016 29.28 29.53 28.29 29.39 1,757,579 +0.28(+0.96%)
Jan 08, 2016 29.74 29.93 28.86 29.11 2,469,698 -0.56(-1.89%)
Jan 07, 2016 28.21 29.84 28.01 29.67 2,142,496 +0.37(+1.26%)
Jan 06, 2016 29.15 30.61 29.06 29.30 2,801,983 -0.82(-2.73%)
Jan 05, 2016 28.46 30.18 28.23 30.13 2,683,680 +1.78(+6.29%)
Jan 04, 2016 28.86 29.24 27.82 28.34 3,304,174 -1.10(-3.72%)
Dec 31, 2015 29.34 29.44 29.44 29.44 1,316,148 -0.08(-0.27%)
Dec 30, 2015 29.23 29.95 28.98 29.52 1,162,500 +0.25(+0.85%)
Dec 29, 2015 29.08 29.30 28.58 29.27 915,936 +0.51(+1.78%)
Dec 28, 2015 29.12 29.12 28.37 28.76 1,587,547 -0.61(-2.07%)
Dec 24, 2015 29.10 29.37 29.37 29.37 811,120 +0.13(+0.44%)
Dec 23, 2015 29.73 29.73 28.71 29.24 1,447,549 +0.12(+0.41%)
Dec 22, 2015 28.86 29.55 28.76 29.12 1,062,501 +0.34(+1.17%)
Dec 21, 2015 28.40 29.04 28.38 28.78 1,226,336 +0.25(+0.87%)
Dec 18, 2015 29.26 29.38 28.51 28.54 3,101,150 -0.97(-3.28%)
Dec 17, 2015 28.90 30.05 28.62 29.50 5,490,928 +0.81(+2.82%)
Dec 16, 2015 27.40 28.83 27.40 28.70 2,481,468 +1.12(+4.06%)
Dec 15, 2015 27.74 28.06 26.72 27.58 3,667,252 +0.30(+1.11%)
Dec 14, 2015 28.41 28.59 27.20 27.27 3,766,767 -1.66(-5.75%)
Dec 11, 2015 29.17 29.59 28.42 28.94 2,657,038 -0.86(-2.90%)
Dec 10, 2015 29.99 30.13 29.42 29.80 2,564,508 -0.20(-0.67%)
Dec 09, 2015 30.40 30.73 29.52 30.00 2,647,280 -0.47(-1.55%)
Dec 08, 2015 29.30 30.77 28.92 30.47 3,287,495 -0.01(-0.03%)
Dec 07, 2015 30.33 30.66 29.72 30.48 2,990,816 -0.47(-1.52%)
Dec 04, 2015 30.65 31.12 30.01 30.95 2,180,056 +0.22(+0.70%)
Dec 03, 2015 32.12 32.12 30.45 30.73 2,255,182 -1.14(-3.56%)
Dec 02, 2015 32.20 32.57 31.37 31.87 2,413,156 -0.46(-1.43%)
Dec 01, 2015 32.57 32.76 31.62 32.33 2,020,454 -0.05(-0.15%)
Nov 30, 2015 33.33 33.39 32.28 32.38 2,093,029 -0.79(-2.39%)
Nov 27, 2015 32.73 33.30 32.69 33.17 1,016,341 +0.15(+0.46%)
Nov 25, 2015 32.58 33.02 33.02 33.02 1,775,287 +0.28(+0.85%)
Nov 24, 2015 32.09 33.01 31.66 32.74 2,742,971 +0.66(+2.04%)
Nov 23, 2015 30.77 32.12 30.77 32.09 2,874,941 +1.48(+4.83%)
Nov 20, 2015 30.41 31.06 30.33 30.61 2,159,623 +0.18(+0.58%)
Nov 19, 2015 30.41 30.76 29.86 30.43 1,874,496 -0.08(-0.26%)
Nov 18, 2015 28.71 30.79 28.71 30.51 4,960,350 +1.66(+5.77%)
Nov 17, 2015 27.55 28.92 26.86 28.85 3,438,197 +1.35(+4.92%)
Nov 16, 2015 27.25 27.54 26.62 27.50 1,681,800 +0.30(+1.09%)
Nov 13, 2015 26.97 27.37 26.62 27.20 1,659,075 +0.14(+0.50%)
Nov 12, 2015 28.20 28.30 26.82 27.06 2,209,013 -1.52(-5.32%)
Nov 11, 2015 28.86 29.26 28.35 28.58 1,803,727 -0.19(-0.67%)
Nov 10, 2015 28.40 28.84 27.94 28.78 1,495,933 +0.34(+1.21%)
Nov 09, 2015 28.56 28.77 27.99 28.43 1,794,997 +0.03(+0.11%)
Nov 06, 2015 27.72 28.42 27.68 28.40 2,137,617 +0.42(+1.52%)
Nov 05, 2015 27.70 28.25 27.59 27.98 1,563,732 +0.13(+0.46%)
Nov 04, 2015 27.80 28.23 27.47 27.85 2,134,804 -0.10(-0.34%)
Nov 03, 2015 27.23 28.05 27.04 27.94 2,122,248 +0.62(+2.26%)
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.