PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 23.80 24.78 23.63 24.60 1,886,927 +0.99(+4.21%)
Feb 26, 2016 24.44 24.71 23.60 23.61 1,797,253 -0.54(-2.23%)
Feb 25, 2016 24.08 24.65 23.44 24.15 2,660,154 +0.05(+0.20%)
Feb 24, 2016 21.84 24.13 21.73 24.10 3,227,802 +1.81(+8.11%)
Feb 23, 2016 23.11 23.29 22.19 22.29 3,074,515 -0.94(-4.03%)
Feb 22, 2016 22.00 23.26 22.00 23.23 2,307,911 +1.39(+6.38%)
Feb 19, 2016 20.87 21.83 20.86 21.83 1,932,169 +0.64(+3.04%)
Feb 18, 2016 22.63 22.94 21.15 21.19 3,265,766 -1.35(-6.00%)
Feb 17, 2016 23.20 23.30 22.39 22.54 2,829,019 -0.27(-1.20%)
Feb 16, 2016 23.84 24.14 22.59 22.82 2,464,477 -0.66(-2.81%)
Feb 12, 2016 23.35 23.48 23.48 23.48 3,331,167 +0.67(+2.93%)
Feb 11, 2016 22.40 23.12 20.75 22.81 4,439,385 +0.01(+0.04%)
Feb 10, 2016 22.37 23.23 21.67 22.80 3,157,945 +0.52(+2.31%)
Feb 09, 2016 22.18 22.60 21.84 22.29 2,871,383 +0.21(+0.95%)
Feb 08, 2016 23.12 23.12 21.50 22.08 3,213,878 -1.89(-7.90%)
Feb 05, 2016 24.85 24.96 23.75 23.97 3,135,838 -1.08(-4.31%)
Feb 04, 2016 24.41 26.19 23.78 25.05 4,171,490 +0.53(+2.17%)
Feb 03, 2016 25.71 25.73 23.62 24.52 3,337,828 -1.03(-4.04%)
Feb 02, 2016 26.20 26.45 25.32 25.55 3,277,734 -2.19(-7.90%)
Feb 01, 2016 27.82 28.30 27.12 27.74 1,561,607 -0.46(-1.63%)
Jan 29, 2016 27.33 28.20 27.15 28.20 1,820,545 +0.87(+3.19%)
Jan 28, 2016 28.59 28.62 26.60 27.33 1,980,053 +0.35(+1.31%)
Jan 27, 2016 27.94 28.59 26.78 26.98 2,420,258 -1.03(-3.68%)
Jan 26, 2016 27.86 28.89 27.65 28.01 2,069,210 +0.52(+1.88%)
Jan 25, 2016 28.47 29.35 27.44 27.49 1,929,394 -1.15(-4.02%)
Jan 22, 2016 28.14 29.47 28.07 28.64 2,651,605 +1.51(+5.55%)
Jan 21, 2016 27.58 27.89 26.61 27.14 2,364,591 -0.44(-1.61%)
Jan 20, 2016 27.09 28.10 26.08 27.58 2,776,147 -0.24(-0.87%)
Jan 19, 2016 28.21 28.85 27.64 27.82 1,868,829 -0.10(-0.35%)
Jan 15, 2016 27.34 27.92 27.92 27.92 2,631,534 -0.23(-0.80%)
Jan 14, 2016 26.38 28.23 25.93 28.15 2,685,712 +1.87(+7.12%)
Jan 13, 2016 30.34 30.83 25.95 26.28 3,330,731 -3.94(-13.04%)
Jan 12, 2016 29.78 30.53 29.36 30.22 1,754,818 +0.60(+2.01%)
Jan 11, 2016 29.51 29.76 28.51 29.62 1,743,981 +0.28(+0.96%)
Jan 08, 2016 29.97 30.16 29.09 29.34 2,450,589 -0.56(-1.89%)
Jan 07, 2016 28.43 30.07 28.23 29.90 2,125,919 +0.37(+1.26%)
Jan 06, 2016 29.38 30.85 29.28 29.53 2,780,304 -0.83(-2.73%)
Jan 05, 2016 28.69 30.42 28.45 30.36 2,662,916 +1.80(+6.29%)
Jan 04, 2016 29.08 29.47 28.04 28.56 3,278,609 -1.10(-3.72%)
Dec 31, 2015 29.57 29.67 29.67 29.67 1,305,965 -0.08(-0.27%)
Dec 30, 2015 29.46 30.18 29.21 29.75 1,153,506 +0.25(+0.85%)
Dec 29, 2015 29.31 29.53 28.81 29.50 908,849 +0.52(+1.78%)
Dec 28, 2015 29.35 29.35 28.59 28.98 1,575,264 -0.61(-2.07%)
Dec 24, 2015 29.32 29.60 29.60 29.60 804,844 +0.13(+0.44%)
Dec 23, 2015 29.96 29.96 28.94 29.47 1,436,349 +0.12(+0.41%)
Dec 22, 2015 29.08 29.78 28.98 29.35 1,054,281 +0.34(+1.17%)
Dec 21, 2015 28.62 29.27 28.60 29.01 1,216,848 +0.25(+0.87%)
Dec 18, 2015 29.48 29.60 28.73 28.76 3,077,156 -0.98(-3.28%)
Dec 17, 2015 29.13 30.28 28.85 29.73 5,448,444 +0.81(+2.81%)
Dec 16, 2015 27.61 29.06 27.61 28.92 2,462,268 +1.13(+4.06%)
Dec 15, 2015 27.96 28.28 26.93 27.79 3,638,878 +0.31(+1.11%)
Dec 14, 2015 28.63 28.81 27.41 27.48 3,737,623 -1.68(-5.75%)
Dec 11, 2015 29.39 29.82 28.64 29.16 2,636,480 -0.87(-2.90%)
Dec 10, 2015 30.22 30.37 29.64 30.03 2,544,666 -0.20(-0.67%)
Dec 09, 2015 30.64 30.97 29.75 30.23 2,626,798 -0.48(-1.55%)
Dec 08, 2015 29.52 31.01 29.14 30.71 3,262,060 -0.01(-0.03%)
Dec 07, 2015 30.57 30.90 29.95 30.72 2,967,675 -0.48(-1.52%)
Dec 04, 2015 30.89 31.37 30.24 31.19 2,163,189 +0.22(+0.70%)
Dec 03, 2015 32.37 32.37 30.68 30.97 2,237,733 -1.14(-3.56%)
Dec 02, 2015 32.45 32.82 31.61 32.12 2,394,485 -0.47(-1.43%)
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.