PBF Energy Inc (NY: PBF )

33.80 +0.58 (+1.73%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 26.28 26.84 26.21 26.35 1,436,169 -0.23(-0.85%)
Mar 30, 2015 25.64 26.62 25.63 26.57 2,718,083 +1.23(+4.87%)
Mar 27, 2015 25.58 25.74 25.05 25.34 1,657,482 -0.26(-1.00%)
Mar 26, 2015 26.29 26.29 25.47 25.59 1,825,756 -0.32(-1.23%)
Mar 25, 2015 25.07 26.27 25.07 25.91 2,216,923 +0.85(+3.38%)
Mar 24, 2015 24.96 25.44 24.77 25.07 1,428,110 +0.04(+0.16%)
Mar 23, 2015 25.04 25.55 25.01 25.03 1,951,951 +0.10(+0.41%)
Mar 20, 2015 24.80 25.09 24.65 24.93 2,541,156 +0.29(+1.17%)
Mar 19, 2015 24.30 24.83 24.05 24.64 1,157,807 +0.13(+0.54%)
Mar 18, 2015 23.97 24.72 23.90 24.51 1,165,457 +0.50(+2.07%)
Mar 17, 2015 23.94 24.06 23.47 24.01 1,222,514 +0.08(+0.32%)
Mar 16, 2015 23.36 23.99 23.14 23.93 1,508,904 +0.62(+2.67%)
Mar 13, 2015 22.94 23.38 22.66 23.31 1,582,417 +0.30(+1.32%)
Mar 12, 2015 23.33 23.55 22.88 23.01 1,596,310 -0.05(-0.20%)
Mar 11, 2015 22.69 23.08 22.35 23.05 2,247,052 +0.43(+1.89%)
Mar 10, 2015 22.42 22.66 21.33 22.63 3,287,950 -0.08(-0.34%)
Mar 09, 2015 23.00 23.58 22.70 22.70 4,594,101 -0.28(-1.22%)
Mar 06, 2015 23.57 23.83 22.77 22.98 1,399,048 -0.85(-3.58%)
Mar 05, 2015 23.79 24.06 23.59 23.84 845,122 +0.24(+1.02%)
Mar 04, 2015 23.92 23.84 23.50 23.60 1,425,093 -0.24(-1.01%)
Mar 03, 2015 23.54 23.99 23.49 23.84 1,782,097 +0.40(+1.72%)
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.