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 (%)
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%)
Nov 02, 2015 26.76 27.64 26.67 27.32 2,697,315 +0.36(+1.35%)
Oct 30, 2015 26.68 27.16 25.88 26.96 3,715,483 +0.40(+1.52%)
Oct 29, 2015 25.94 26.60 25.16 26.56 3,779,873 +1.17(+4.59%)
Oct 28, 2015 24.56 25.44 24.42 25.39 2,738,023 +0.90(+3.66%)
Oct 27, 2015 24.09 24.64 24.09 24.49 1,937,984 +0.24(+0.98%)
Oct 26, 2015 23.99 24.58 23.76 24.26 2,490,001 +0.29(+1.19%)
Oct 23, 2015 24.01 24.38 23.59 23.97 1,696,180 +0.14(+0.60%)
Oct 22, 2015 24.03 24.33 23.55 23.83 2,635,712 +0.00(+0.00%)
Oct 21, 2015 24.50 24.63 23.74 23.83 2,822,954 -0.64(-2.62%)
Oct 20, 2015 25.10 25.14 23.81 24.47 3,281,930 -0.99(-3.89%)
Oct 19, 2015 26.37 26.51 25.40 25.46 1,487,814 -1.23(-4.60%)
Oct 16, 2015 26.43 26.94 25.76 26.69 2,041,467 +0.19(+0.72%)
Oct 15, 2015 25.61 26.52 25.10 26.50 2,779,322 +0.99(+3.89%)
Oct 14, 2015 25.69 26.33 25.34 25.51 2,840,363 -0.02(-0.06%)
Oct 13, 2015 26.34 26.34 25.16 25.52 2,683,786 -0.89(-3.36%)
Oct 12, 2015 26.86 26.93 26.17 26.41 2,094,389 +0.29(+1.09%)
Oct 09, 2015 26.79 26.95 25.77 26.13 2,771,887 -0.68(-2.54%)
Oct 08, 2015 25.06 26.96 24.97 26.81 4,168,828 +1.50(+5.92%)
Oct 07, 2015 25.37 25.65 24.04 25.31 13,129,099 -0.11(-0.44%)
Oct 06, 2015 24.44 26.62 24.16 25.42 8,873,165 +0.58(+2.33%)
Oct 05, 2015 24.50 25.14 24.35 24.84 2,221,231 +0.51(+2.09%)
Oct 02, 2015 24.60 24.89 24.00 24.33 3,907,627 -0.56(-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.