PBF Energy Inc (NY: PBF )

55.63 -0.45 (-0.80%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 26.47 27.04 26.40 26.54 1,425,936 -0.23(-0.85%)
Mar 30, 2015 25.82 26.81 25.82 26.76 2,698,717 +1.24(+4.87%)
Mar 27, 2015 25.76 25.93 25.23 25.52 1,645,672 -0.26(-1.00%)
Mar 26, 2015 26.48 26.48 25.65 25.78 1,812,748 -0.32(-1.23%)
Mar 25, 2015 25.25 26.46 25.25 26.10 2,201,127 +0.85(+3.38%)
Mar 24, 2015 25.14 25.62 24.95 25.25 1,417,935 +0.04(+0.16%)
Mar 23, 2015 25.22 25.73 25.19 25.21 1,938,043 +0.10(+0.41%)
Mar 20, 2015 24.98 25.27 24.82 25.10 2,523,050 +0.29(+1.17%)
Mar 19, 2015 24.48 25.01 24.22 24.81 1,149,558 +0.13(+0.54%)
Mar 18, 2015 24.14 24.89 24.07 24.68 1,157,153 +0.50(+2.07%)
Mar 17, 2015 24.11 24.23 23.64 24.18 1,213,804 +0.08(+0.32%)
Mar 16, 2015 23.52 24.17 23.30 24.10 1,498,153 +0.63(+2.67%)
Mar 13, 2015 23.10 23.55 22.82 23.48 1,571,142 +0.31(+1.32%)
Mar 12, 2015 23.49 23.72 23.05 23.17 1,584,936 -0.05(-0.20%)
Mar 11, 2015 22.85 23.25 22.51 23.22 2,231,041 +0.43(+1.89%)
Mar 10, 2015 22.59 22.82 21.48 22.79 3,264,523 -0.08(-0.34%)
Mar 09, 2015 23.16 23.75 22.86 22.87 4,561,367 -0.28(-1.22%)
Mar 06, 2015 23.74 24.00 22.93 23.15 1,389,079 -0.86(-3.58%)
Mar 05, 2015 23.96 24.24 23.76 24.01 839,101 +0.24(+1.02%)
Mar 04, 2015 24.09 24.01 23.66 23.77 1,414,939 -0.24(-1.01%)
Mar 03, 2015 23.71 24.16 23.66 24.01 1,769,399 +0.41(+1.72%)
Mar 02, 2015 24.42 24.71 23.59 23.60 2,419,693 -0.78(-3.21%)
Feb 27, 2015 25.01 25.36 24.35 24.38 2,185,756 -0.60(-2.41%)
Feb 26, 2015 24.71 25.07 24.49 24.99 1,937,374 +0.23(+0.92%)
Feb 25, 2015 24.53 24.89 24.45 24.76 880,123 +0.19(+0.76%)
Feb 24, 2015 24.85 24.86 24.38 24.57 815,447 -0.23(-0.91%)
Feb 23, 2015 23.90 24.85 23.90 24.80 1,935,709 +0.62(+2.56%)
Feb 20, 2015 23.92 24.26 23.75 24.18 1,780,158 +0.09(+0.36%)
Feb 19, 2015 22.99 24.33 22.96 24.09 2,203,423 +0.66(+2.80%)
Feb 18, 2015 22.97 23.47 22.93 23.44 3,577,579 +0.22(+0.93%)
Feb 17, 2015 23.36 23.80 23.14 23.22 3,468,228 -0.15(-0.66%)
Feb 13, 2015 23.24 23.38 23.38 23.38 2,780,197 +0.21(+0.90%)
Feb 12, 2015 22.46 23.31 21.68 23.17 3,147,213 +1.15(+5.24%)
Feb 11, 2015 22.27 22.53 21.87 22.01 2,413,742 -0.45(-2.00%)
Feb 10, 2015 22.22 22.52 21.93 22.46 1,724,579 +0.26(+1.15%)
Feb 09, 2015 22.11 22.57 22.05 22.21 1,815,476 +0.15(+0.70%)
Feb 06, 2015 22.23 22.52 21.81 22.05 1,826,298 -0.11(-0.49%)
Feb 05, 2015 22.23 22.29 21.70 22.16 1,598,876 +0.40(+1.82%)
Feb 04, 2015 22.00 22.28 21.44 21.76 2,457,559 -0.33(-1.51%)
Feb 03, 2015 21.56 22.18 21.27 22.10 5,822,131 +0.22(+0.99%)
Feb 02, 2015 21.87 22.25 21.45 21.88 1,833,165 +0.12(+0.53%)
Jan 30, 2015 21.32 22.14 21.11 21.76 1,704,818 +0.19(+0.90%)
Jan 29, 2015 21.08 21.97 21.01 21.57 2,704,775 -0.20(-0.93%)
Jan 28, 2015 21.47 21.93 21.08 21.77 2,206,919 +0.45(+2.11%)
Jan 27, 2015 21.02 21.52 20.81 21.32 1,239,134 +0.08(+0.36%)
Jan 26, 2015 21.20 21.50 20.97 21.25 1,583,451 +0.05(+0.26%)
Jan 23, 2015 20.44 21.40 20.21 21.19 2,576,756 +0.65(+3.17%)
Jan 22, 2015 19.91 20.63 19.35 20.54 3,170,620 +0.75(+3.80%)
Jan 21, 2015 19.18 19.85 19.11 19.79 1,484,230 +0.71(+3.73%)
Jan 20, 2015 18.94 19.12 18.54 19.08 1,541,753 +0.16(+0.86%)
Jan 16, 2015 18.05 18.91 17.76 18.91 2,597,150 +1.14(+6.41%)
Jan 15, 2015 18.81 18.81 17.73 17.78 3,559,667 -0.68(-3.69%)
Jan 14, 2015 18.37 18.59 17.80 18.46 2,300,872 -0.16(-0.87%)
Jan 13, 2015 19.26 19.49 18.41 18.62 2,514,457 -0.54(-2.83%)
Jan 12, 2015 19.43 19.45 18.57 19.16 1,543,749 -0.37(-1.90%)
Jan 09, 2015 19.65 19.74 19.20 19.53 1,826,385 -0.21(-1.06%)
Jan 08, 2015 19.12 19.81 18.97 19.74 2,641,793 +0.81(+4.30%)
Jan 07, 2015 19.17 19.44 18.72 18.93 1,708,319 -0.04(-0.20%)
Jan 06, 2015 19.94 19.94 18.91 18.97 2,695,553 -0.36(-1.84%)
Jan 05, 2015 20.40 20.42 19.29 19.32 2,373,553 -1.16(-5.67%)
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.