PBF Energy Inc (NY: PBF )

33.76 +0.54 (+1.63%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 26.96 27.03 25.79 26.02 2,849,550 -1.07(-3.94%)
Apr 28, 2016 27.90 28.26 26.91 27.08 2,040,273 -1.45(-5.07%)
Apr 27, 2016 28.24 28.84 27.70 28.53 2,435,798 +0.29(+1.03%)
Apr 26, 2016 27.90 28.45 27.62 28.24 1,618,103 +0.48(+1.72%)
Apr 25, 2016 27.30 27.79 27.19 27.76 1,595,438 +0.19(+0.67%)
Apr 22, 2016 27.06 27.81 27.05 27.58 1,213,728 +0.56(+2.06%)
Apr 21, 2016 26.36 27.11 25.80 27.02 1,578,060 +0.71(+2.70%)
Apr 20, 2016 25.99 26.48 25.55 26.31 1,366,155 +0.14(+0.53%)
Apr 19, 2016 26.63 26.63 25.55 26.17 1,644,850 -0.32(-1.22%)
Apr 18, 2016 25.80 26.49 25.47 26.49 1,060,054 +0.43(+1.64%)
Apr 15, 2016 26.46 26.90 25.96 26.06 1,384,605 -0.70(-2.60%)
Apr 14, 2016 26.91 27.16 26.56 26.76 1,354,884 -0.17(-0.63%)
Apr 13, 2016 26.74 27.04 26.19 26.93 1,153,387 +0.28(+1.06%)
Apr 12, 2016 26.26 26.75 25.80 26.65 1,699,312 +0.39(+1.48%)
Apr 11, 2016 27.38 27.38 26.11 26.26 1,906,477 -0.94(-3.45%)
Apr 08, 2016 26.68 27.57 25.99 27.20 3,755,858 +0.83(+3.16%)
Apr 07, 2016 26.35 26.91 26.02 26.36 1,622,440 +0.00(+0.00%)
Apr 06, 2016 26.41 26.80 25.43 26.36 2,394,364 +0.06(+0.25%)
Apr 05, 2016 26.91 27.30 26.04 26.30 3,458,980 -0.99(-3.61%)
Apr 04, 2016 26.05 27.48 26.00 27.28 2,251,080 +1.23(+4.72%)
Apr 01, 2016 26.48 26.48 25.14 26.06 2,015,544 -0.78(-2.92%)
Mar 31, 2016 25.94 27.07 25.10 26.84 2,895,412 +1.03(+4.01%)
Mar 30, 2016 26.75 26.99 25.42 25.80 2,585,806 -0.64(-2.42%)
Mar 29, 2016 25.96 26.48 25.69 26.44 1,465,758 +0.15(+0.55%)
Mar 28, 2016 26.19 26.45 25.64 26.30 1,269,329 +0.09(+0.34%)
Mar 24, 2016 25.21 26.21 26.21 26.21 1,589,874 +0.71(+2.79%)
Mar 23, 2016 26.91 26.72 25.30 25.50 1,594,279 -1.41(-5.26%)
Mar 22, 2016 25.61 26.95 25.61 26.91 1,676,443 +1.17(+4.55%)
Mar 21, 2016 25.68 26.01 25.51 25.74 1,031,806 +0.10(+0.38%)
Mar 18, 2016 25.37 25.66 25.05 25.64 2,041,621 +0.22(+0.86%)
Mar 17, 2016 26.02 26.16 24.96 25.43 1,965,387 -0.65(-2.48%)
Mar 16, 2016 25.01 26.16 24.85 26.07 1,809,661 +1.00(+4.00%)
Mar 15, 2016 24.83 25.10 23.95 25.07 1,603,128 -0.06(-0.23%)
Mar 14, 2016 25.31 25.66 24.58 25.13 1,421,943 -0.68(-2.63%)
Mar 11, 2016 25.76 25.95 24.75 25.80 1,237,278 +0.23(+0.92%)
Mar 10, 2016 25.83 25.93 24.72 25.57 2,215,062 -0.33(-1.28%)
Mar 09, 2016 24.88 26.21 24.88 25.90 1,965,607 +1.34(+5.46%)
Mar 08, 2016 25.30 25.44 24.39 24.56 1,630,908 -0.87(-3.40%)
Mar 07, 2016 25.62 25.72 24.97 25.43 2,003,765 -0.11(-0.44%)
Mar 04, 2016 26.69 26.69 25.32 25.54 2,014,228 -0.78(-2.95%)
Mar 03, 2016 25.24 26.34 24.58 26.31 1,700,005 +1.71(+6.93%)
Mar 02, 2016 24.82 25.31 24.17 24.61 1,688,032 -0.33(-1.33%)
Mar 01, 2016 24.27 25.03 23.33 24.94 2,620,830 +0.53(+2.15%)
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%)
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.