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 30, 2015 21.16 21.97 20.95 21.60 1,718,111 +0.19(+0.90%)
Jan 29, 2015 20.91 21.80 20.85 21.40 2,725,865 -0.20(-0.92%)
Jan 28, 2015 21.30 21.76 20.92 21.60 2,224,127 +0.45(+2.11%)
Jan 27, 2015 20.86 21.36 20.65 21.16 1,248,796 +0.08(+0.36%)
Jan 26, 2015 21.04 21.34 20.80 21.08 1,595,798 +0.05(+0.26%)
Jan 23, 2015 20.28 21.24 20.05 21.03 2,596,848 +0.65(+3.17%)
Jan 22, 2015 19.76 20.47 19.20 20.38 3,195,343 +0.75(+3.80%)
Jan 21, 2015 19.03 19.70 18.96 19.64 1,495,804 +0.71(+3.74%)
Jan 20, 2015 18.79 18.98 18.40 18.93 1,553,775 +0.16(+0.86%)
Jan 16, 2015 17.91 18.77 17.62 18.77 2,617,401 +1.13(+6.41%)
Jan 15, 2015 18.66 18.66 17.59 17.64 3,587,423 -0.68(-3.69%)
Jan 14, 2015 18.23 18.45 17.66 18.31 2,318,813 -0.16(-0.87%)
Jan 13, 2015 19.11 19.34 18.27 18.48 2,534,063 -0.54(-2.83%)
Jan 12, 2015 19.28 19.30 18.43 19.01 1,555,786 -0.37(-1.90%)
Jan 09, 2015 19.50 19.59 19.06 19.38 1,840,627 -0.21(-1.06%)
Jan 08, 2015 18.97 19.65 18.82 19.59 2,662,392 +0.81(+4.30%)
Jan 07, 2015 19.02 19.29 18.58 18.78 1,721,640 -0.04(-0.20%)
Jan 06, 2015 19.78 19.78 18.77 18.82 2,716,571 -0.35(-1.84%)
Jan 05, 2015 20.24 20.26 19.14 19.18 2,392,060 -1.15(-5.67%)
Jan 02, 2015 20.57 20.61 20.07 20.33 1,259,196 -0.15(-0.71%)
Dec 31, 2014 20.28 20.47 20.47 20.47 1,260,024 +0.13(+0.64%)
Dec 30, 2014 20.37 20.73 20.21 20.34 894,018 +0.10(+0.49%)
Dec 29, 2014 20.30 20.80 20.07 20.24 803,904 +0.04(+0.19%)
Dec 26, 2014 20.04 20.51 19.94 20.21 931,750 +0.23(+1.15%)
Dec 24, 2014 19.84 19.97 19.97 19.97 627,019 +0.12(+0.58%)
Dec 23, 2014 19.94 20.47 19.72 19.86 1,883,165 +0.14(+0.70%)
Dec 22, 2014 19.94 20.11 19.51 19.72 1,748,797 -0.25(-1.27%)
Dec 19, 2014 19.74 20.24 19.50 19.97 4,565,895 -0.11(-0.54%)
Dec 18, 2014 21.10 21.41 19.37 20.08 2,822,164 -0.60(-2.90%)
Dec 17, 2014 20.26 21.00 20.14 20.68 2,254,488 +0.68(+3.38%)
Dec 16, 2014 19.87 20.83 19.63 20.01 2,441,465 -0.07(-0.34%)
Dec 15, 2014 20.93 20.99 19.97 20.07 3,132,065 -0.95(-4.53%)
Dec 12, 2014 21.01 21.55 20.63 21.03 3,005,849 -0.17(-0.80%)
Dec 11, 2014 21.13 21.88 21.02 21.20 1,708,026 +0.17(+0.80%)
Dec 10, 2014 21.68 21.68 20.87 21.03 2,193,948 -0.55(-2.56%)
Dec 09, 2014 20.94 21.67 20.80 21.58 2,111,541 +0.52(+2.48%)
Dec 08, 2014 21.76 21.76 20.53 21.06 2,699,551 -0.72(-3.32%)
Dec 05, 2014 22.73 23.01 21.71 21.78 1,919,668 -0.90(-3.96%)
Dec 04, 2014 22.93 22.97 22.27 22.68 1,354,404 -0.22(-0.97%)
Dec 03, 2014 22.73 23.63 22.43 22.90 2,539,975 +0.36(+1.60%)
Dec 02, 2014 21.77 23.11 21.63 22.54 2,964,712 +0.71(+3.27%)
Dec 01, 2014 21.60 22.22 21.24 21.83 2,283,091 +0.11(+0.50%)
Nov 28, 2014 22.69 22.69 21.04 21.72 2,299,773 -1.05(-4.59%)
Nov 26, 2014 22.90 22.76 22.76 22.76 1,210,971 -0.14(-0.60%)
Nov 25, 2014 22.52 23.01 22.18 22.90 2,424,797 +0.75(+3.36%)
Nov 24, 2014 22.59 22.66 22.08 22.16 2,162,159 -0.43(-1.91%)
Nov 21, 2014 22.50 22.87 22.35 22.59 2,590,311 +0.43(+1.94%)
Nov 20, 2014 22.06 22.83 21.85 22.16 2,362,950 +0.12(+0.56%)
Nov 19, 2014 21.22 22.14 21.02 22.03 2,893,363 +0.78(+3.65%)
Nov 18, 2014 21.25 21.58 21.00 21.26 1,521,060 +0.09(+0.44%)
Nov 17, 2014 20.67 21.22 20.65 21.17 2,026,132 +0.35(+1.66%)
Nov 14, 2014 20.33 20.94 20.16 20.82 2,608,654 +0.45(+2.23%)
Nov 13, 2014 20.75 20.90 20.20 20.37 2,300,340 -0.51(-2.43%)
Nov 12, 2014 20.38 21.02 20.05 20.87 3,431,490 +0.37(+1.80%)
Nov 11, 2014 20.02 20.61 19.66 20.51 2,607,230 +0.61(+3.05%)
Nov 10, 2014 20.68 20.92 19.81 19.90 1,537,888 -0.48(-2.38%)
Nov 07, 2014 19.93 20.91 19.79 20.38 2,488,838 +0.59(+2.99%)
Nov 06, 2014 19.61 20.17 19.46 19.79 2,276,009 +0.18(+0.90%)
Nov 05, 2014 20.32 20.32 19.20 19.61 2,585,426 -0.50(-2.49%)
Nov 04, 2014 20.05 20.34 19.82 20.11 2,510,016 +0.11(+0.53%)
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.