PBF Energy Inc (NY: PBF )

33.59 +0.37 (+1.10%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 23.61 24.59 23.44 24.41 1,901,641 +0.99(+4.21%)
Feb 26, 2016 24.25 24.52 23.42 23.43 1,811,268 -0.53(-2.23%)
Feb 25, 2016 23.90 24.46 23.26 23.96 2,680,897 +0.05(+0.20%)
Feb 24, 2016 21.67 23.95 21.56 23.91 3,252,971 +1.79(+8.11%)
Feb 23, 2016 22.93 23.10 22.02 22.12 3,098,489 -0.93(-4.03%)
Feb 22, 2016 21.83 23.08 21.83 23.05 2,325,907 +1.38(+6.38%)
Feb 19, 2016 20.70 21.67 20.70 21.67 1,947,235 +0.64(+3.04%)
Feb 18, 2016 22.45 22.77 20.99 21.03 3,291,232 -1.34(-6.00%)
Feb 17, 2016 23.02 23.12 22.22 22.37 2,851,078 -0.27(-1.20%)
Feb 16, 2016 23.66 23.95 22.42 22.64 2,483,693 -0.66(-2.81%)
Feb 12, 2016 23.17 23.30 23.30 23.30 3,357,142 +0.66(+2.93%)
Feb 11, 2016 22.23 22.94 20.59 22.63 4,474,001 +0.01(+0.04%)
Feb 10, 2016 22.19 23.05 21.51 22.63 3,182,569 +0.51(+2.31%)
Feb 09, 2016 22.01 22.43 21.67 22.11 2,893,772 +0.21(+0.95%)
Feb 08, 2016 22.95 22.95 21.33 21.91 3,238,938 -1.88(-7.90%)
Feb 05, 2016 24.66 24.77 23.57 23.78 3,160,289 -1.07(-4.31%)
Feb 04, 2016 24.22 25.98 23.59 24.86 4,204,017 +0.53(+2.17%)
Feb 03, 2016 25.51 25.53 23.44 24.33 3,363,855 -1.02(-4.04%)
Feb 02, 2016 26.00 26.25 25.12 25.35 3,303,292 -2.18(-7.90%)
Feb 01, 2016 27.61 28.08 26.91 27.53 1,573,784 -0.46(-1.63%)
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%)
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.