PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 26.94 27.01 25.77 26.00 2,851,307 -1.07(-3.94%)
Apr 28, 2016 27.88 28.25 26.90 27.07 2,041,531 -1.45(-5.07%)
Apr 27, 2016 28.22 28.82 27.69 28.51 2,437,300 +0.29(+1.03%)
Apr 26, 2016 27.88 28.43 27.60 28.22 1,619,101 +0.48(+1.72%)
Apr 25, 2016 27.28 27.77 27.17 27.74 1,596,422 +0.19(+0.67%)
Apr 22, 2016 27.04 27.79 27.03 27.56 1,214,477 +0.56(+2.06%)
Apr 21, 2016 26.35 27.09 25.78 27.00 1,579,033 +0.71(+2.70%)
Apr 20, 2016 25.98 26.46 25.54 26.29 1,366,997 +0.14(+0.53%)
Apr 19, 2016 26.61 26.61 25.54 26.15 1,645,864 -0.32(-1.22%)
Apr 18, 2016 25.79 26.48 25.46 26.48 1,060,707 +0.43(+1.64%)
Apr 15, 2016 26.44 26.88 25.94 26.05 1,385,459 -0.69(-2.60%)
Apr 14, 2016 26.90 27.15 26.54 26.74 1,355,719 -0.17(-0.63%)
Apr 13, 2016 26.73 27.03 26.18 26.91 1,154,098 +0.28(+1.06%)
Apr 12, 2016 26.24 26.73 25.79 26.63 1,700,360 +0.39(+1.48%)
Apr 11, 2016 27.36 27.36 26.10 26.24 1,907,653 -0.94(-3.45%)
Apr 08, 2016 26.66 27.56 25.98 27.18 3,758,174 +0.83(+3.16%)
Apr 07, 2016 26.34 26.90 26.00 26.35 1,623,440 +0.00(+0.00%)
Apr 06, 2016 26.40 26.78 25.41 26.35 2,395,841 +0.06(+0.25%)
Apr 05, 2016 26.90 27.28 26.02 26.28 3,461,114 -0.99(-3.61%)
Apr 04, 2016 26.03 27.46 25.98 27.27 2,252,469 +1.23(+4.72%)
Apr 01, 2016 26.47 26.47 25.13 26.04 2,016,787 -0.78(-2.92%)
Mar 31, 2016 25.93 27.06 25.09 26.82 2,897,197 +1.03(+4.01%)
Mar 30, 2016 26.73 26.97 25.40 25.79 2,587,401 -0.64(-2.42%)
Mar 29, 2016 25.94 26.47 25.67 26.43 1,466,662 +0.15(+0.55%)
Mar 28, 2016 26.18 26.44 25.62 26.28 1,270,112 +0.09(+0.34%)
Mar 24, 2016 25.19 26.19 26.19 26.19 1,590,855 +0.71(+2.79%)
Mar 23, 2016 26.90 26.70 25.28 25.48 1,595,262 -1.41(-5.26%)
Mar 22, 2016 25.60 26.94 25.60 26.90 1,677,477 +1.17(+4.55%)
Mar 21, 2016 25.66 25.99 25.49 25.72 1,032,442 +0.10(+0.38%)
Mar 18, 2016 25.35 25.64 25.03 25.63 2,042,880 +0.22(+0.86%)
Mar 17, 2016 26.01 26.14 24.94 25.41 1,966,599 -0.65(-2.48%)
Mar 16, 2016 25.00 26.14 24.84 26.06 1,810,777 +1.00(+4.00%)
Mar 15, 2016 24.82 25.09 23.94 25.05 1,604,117 -0.06(-0.23%)
Mar 14, 2016 25.30 25.64 24.56 25.11 1,422,820 -0.68(-2.63%)
Mar 11, 2016 25.74 25.93 24.73 25.79 1,238,041 +0.23(+0.92%)
Mar 10, 2016 25.81 25.92 24.71 25.55 2,216,428 -0.33(-1.28%)
Mar 09, 2016 24.86 26.19 24.86 25.89 1,966,819 +1.34(+5.46%)
Mar 08, 2016 25.29 25.43 24.38 24.54 1,631,914 -0.86(-3.40%)
Mar 07, 2016 25.60 25.70 24.96 25.41 2,005,000 -0.11(-0.44%)
Mar 04, 2016 26.67 26.67 25.30 25.52 2,015,470 -0.78(-2.95%)
Mar 03, 2016 25.22 26.32 24.56 26.30 1,701,053 +1.70(+6.93%)
Mar 02, 2016 24.80 25.30 24.16 24.59 1,689,073 -0.33(-1.33%)
Mar 01, 2016 24.25 25.01 23.32 24.92 2,622,446 +0.53(+2.15%)
Feb 29, 2016 23.60 24.58 23.43 24.40 1,902,813 +0.99(+4.21%)
Feb 26, 2016 24.24 24.50 23.41 23.41 1,812,385 -0.53(-2.23%)
Feb 25, 2016 23.88 24.45 23.24 23.95 2,682,550 +0.05(+0.20%)
Feb 24, 2016 21.66 23.93 21.55 23.90 3,254,977 +1.79(+8.11%)
Feb 23, 2016 22.91 23.09 22.01 22.11 3,100,399 -0.93(-4.03%)
Feb 22, 2016 21.81 23.07 21.81 23.03 2,327,341 +1.38(+6.38%)
Feb 19, 2016 20.69 21.65 20.68 21.65 1,948,436 +0.64(+3.04%)
Feb 18, 2016 22.44 22.75 20.97 21.01 3,293,261 -1.34(-6.00%)
Feb 17, 2016 23.00 23.11 22.20 22.36 2,852,837 -0.27(-1.20%)
Feb 16, 2016 23.64 23.94 22.40 22.63 2,485,225 -0.66(-2.81%)
Feb 12, 2016 23.15 23.28 23.28 23.28 3,359,213 +0.66(+2.93%)
Feb 11, 2016 22.21 22.92 20.58 22.62 4,476,761 +0.01(+0.04%)
Feb 10, 2016 22.18 23.03 21.49 22.61 3,184,532 +0.51(+2.31%)
Feb 09, 2016 22.00 22.41 21.66 22.10 2,895,558 +0.21(+0.95%)
Feb 08, 2016 22.93 22.93 21.32 21.89 3,240,936 -1.88(-7.90%)
Feb 05, 2016 24.64 24.75 23.55 23.77 3,162,239 -1.07(-4.31%)
Feb 04, 2016 24.20 25.97 23.58 24.84 4,206,610 +0.53(+2.17%)
Feb 03, 2016 25.50 25.51 23.43 24.31 3,365,930 -1.02(-4.04%)
Feb 02, 2016 25.98 26.23 25.10 25.34 3,305,329 -2.17(-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.