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 (%)
Oct 31, 2016 17.65 18.25 17.30 18.05 3,888,993 +0.27(+1.54%)
Oct 28, 2016 17.63 18.35 17.36 17.77 3,475,641 +0.44(+2.53%)
Oct 27, 2016 18.16 18.16 17.26 17.33 3,625,660 -0.66(-3.68%)
Oct 26, 2016 17.52 18.22 17.45 18.00 2,746,777 +0.30(+1.68%)
Oct 25, 2016 17.66 18.17 17.56 17.70 3,258,953 +0.21(+1.18%)
Oct 24, 2016 17.61 17.92 17.30 17.49 2,589,801 -0.04(-0.24%)
Oct 21, 2016 16.85 17.58 16.66 17.53 2,319,183 +0.63(+3.72%)
Oct 20, 2016 16.62 17.09 16.50 16.90 1,992,412 +0.14(+0.84%)
Oct 19, 2016 17.34 17.40 16.66 16.76 2,534,869 -0.68(-3.89%)
Oct 18, 2016 17.21 17.71 17.12 17.44 2,474,790 +0.46(+2.73%)
Oct 17, 2016 16.41 17.01 16.40 16.98 3,445,714 +0.57(+3.48%)
Oct 14, 2016 16.80 16.83 16.14 16.41 3,966,789 -0.31(-1.83%)
Oct 13, 2016 16.49 16.80 16.12 16.71 4,523,234 +0.13(+0.80%)
Oct 12, 2016 17.10 17.10 16.23 16.58 3,519,364 -0.49(-2.86%)
Oct 11, 2016 17.52 17.55 16.70 17.07 3,417,457 -0.73(-4.09%)
Oct 10, 2016 17.64 18.03 17.41 17.80 2,163,234 -0.17(-0.97%)
Oct 07, 2016 18.29 18.34 17.47 17.97 4,705,962 -0.40(-2.16%)
Oct 06, 2016 19.23 19.32 18.36 18.37 3,049,504 -0.81(-4.23%)
Oct 05, 2016 19.13 19.35 18.91 19.18 3,261,384 +0.35(+1.85%)
Oct 04, 2016 18.85 19.64 18.65 18.83 2,620,249 +0.12(+0.62%)
Oct 03, 2016 18.70 18.81 18.34 18.72 1,572,140 -0.02(-0.13%)
Sep 30, 2016 18.17 18.77 17.73 18.74 2,415,821 +0.55(+3.00%)
Sep 29, 2016 18.93 19.06 17.91 18.19 3,793,697 -0.94(-4.89%)
Sep 28, 2016 18.56 19.28 18.45 19.13 3,827,728 +0.56(+3.03%)
Sep 27, 2016 18.21 18.62 18.15 18.57 2,176,722 +0.22(+1.22%)
Sep 26, 2016 18.96 19.08 18.31 18.34 2,314,973 -0.57(-3.02%)
Sep 23, 2016 18.65 19.12 18.50 18.91 2,337,399 +0.12(+0.66%)
Sep 22, 2016 18.36 18.84 18.15 18.79 3,694,007 +0.74(+4.08%)
Sep 21, 2016 18.13 18.34 17.76 18.05 4,715,147 -0.02(-0.09%)
Sep 20, 2016 19.51 19.64 18.01 18.07 5,589,277 -1.54(-7.85%)
Sep 19, 2016 18.94 19.79 18.72 19.61 5,586,776 +0.79(+4.22%)
Sep 16, 2016 18.58 19.21 18.58 18.82 4,401,202 +0.03(+0.18%)
Sep 15, 2016 18.05 19.13 17.97 18.78 4,392,411 +0.74(+4.08%)
Sep 14, 2016 19.20 19.26 17.90 18.05 4,570,763 -1.20(-6.24%)
Sep 13, 2016 18.94 19.62 18.82 19.25 4,132,540 +0.21(+1.09%)
Sep 12, 2016 17.71 19.24 17.71 19.04 5,256,891 +1.26(+7.08%)
Sep 09, 2016 18.21 18.33 17.64 17.78 3,767,861 -1.22(-6.40%)
Sep 08, 2016 18.15 19.09 18.15 19.00 2,857,193 +0.93(+5.13%)
Sep 07, 2016 17.93 18.21 17.75 18.07 1,735,641 +0.22(+1.21%)
Sep 06, 2016 17.55 17.88 17.42 17.86 2,020,765 +0.44(+2.52%)
Sep 02, 2016 17.71 17.42 17.42 17.42 2,081,091 -0.12(-0.71%)
Sep 01, 2016 18.04 18.18 17.15 17.54 2,963,794 -0.59(-3.24%)
Aug 31, 2016 18.22 18.36 17.86 18.13 2,132,660 -0.14(-0.77%)
Aug 30, 2016 18.30 18.43 17.86 18.27 1,629,012 -0.07(-0.41%)
Aug 29, 2016 18.22 18.56 18.09 18.34 1,819,980 +0.12(+0.68%)
Aug 26, 2016 18.46 18.62 17.97 18.22 2,619,463 -0.16(-0.86%)
Aug 25, 2016 19.22 19.22 18.29 18.38 2,756,289 -0.85(-4.43%)
Aug 24, 2016 18.98 19.35 18.86 19.23 1,493,766 +0.23(+1.22%)
Aug 23, 2016 18.72 19.14 18.63 19.00 1,305,702 +0.26(+1.37%)
Aug 22, 2016 18.93 19.11 18.38 18.74 2,251,868 -0.36(-1.86%)
Aug 19, 2016 19.17 19.33 18.98 19.10 1,483,270 -0.22(-1.16%)
Aug 18, 2016 19.70 19.72 19.20 19.32 2,039,397 -0.34(-1.73%)
Aug 17, 2016 19.25 19.68 19.09 19.66 2,453,472 +0.41(+2.15%)
Aug 16, 2016 19.25 19.41 19.06 19.25 1,527,644 -0.02(-0.09%)
Aug 15, 2016 19.21 19.45 18.88 19.26 2,245,672 +0.12(+0.65%)
Aug 12, 2016 18.89 19.30 18.70 19.14 2,465,272 +0.31(+1.63%)
Aug 11, 2016 18.29 18.93 18.15 18.83 3,369,959 +0.65(+3.55%)
Aug 10, 2016 18.60 18.96 18.05 18.19 4,073,362 -0.37(-2.01%)
Aug 09, 2016 19.04 19.20 18.41 18.56 3,056,141 -0.48(-2.52%)
Aug 08, 2016 18.82 19.32 18.79 19.04 2,321,099 +0.07(+0.39%)
Aug 05, 2016 18.52 19.14 18.46 18.96 2,289,419 +0.45(+2.41%)
Aug 04, 2016 19.54 19.71 18.49 18.52 3,212,512 -1.08(-5.50%)
Aug 03, 2016 18.48 19.63 18.35 19.60 4,247,107 +1.02(+5.50%)
Aug 02, 2016 18.45 19.06 18.11 18.57 3,034,526 +0.30(+1.65%)
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.