PBF Energy Inc (NY: PBF )

57.59 +1.51 (+2.68%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 27.15 27.22 25.97 26.20 2,829,246 -1.07(-3.94%)
Apr 28, 2016 28.10 28.47 27.11 27.28 2,025,735 -1.46(-5.07%)
Apr 27, 2016 28.44 29.05 27.90 28.73 2,418,442 +0.29(+1.03%)
Apr 26, 2016 28.10 28.65 27.81 28.44 1,606,573 +0.48(+1.72%)
Apr 25, 2016 27.50 27.99 27.38 27.96 1,584,070 +0.19(+0.67%)
Apr 22, 2016 27.25 28.01 27.24 27.77 1,205,080 +0.56(+2.06%)
Apr 21, 2016 26.55 27.30 25.98 27.21 1,566,816 +0.72(+2.70%)
Apr 20, 2016 26.18 26.67 25.74 26.50 1,356,421 +0.14(+0.53%)
Apr 19, 2016 26.82 26.82 25.74 26.36 1,633,130 -0.33(-1.22%)
Apr 18, 2016 25.99 26.68 25.66 26.68 1,052,500 +0.43(+1.64%)
Apr 15, 2016 26.65 27.09 26.14 26.25 1,374,740 -0.70(-2.60%)
Apr 14, 2016 27.11 27.36 26.75 26.95 1,345,230 -0.17(-0.63%)
Apr 13, 2016 26.93 27.24 26.38 27.12 1,145,168 +0.29(+1.06%)
Apr 12, 2016 26.45 26.94 25.99 26.84 1,687,204 +0.39(+1.48%)
Apr 11, 2016 27.58 27.58 26.30 26.45 1,892,893 -0.94(-3.45%)
Apr 08, 2016 26.87 27.77 26.18 27.39 3,729,096 +0.84(+3.16%)
Apr 07, 2016 26.54 27.11 26.20 26.55 1,610,879 +0.00(+0.00%)
Apr 06, 2016 26.60 26.99 25.61 26.55 2,377,304 +0.07(+0.25%)
Apr 05, 2016 27.11 27.50 26.23 26.49 3,434,334 -0.99(-3.61%)
Apr 04, 2016 26.23 27.68 26.19 27.48 2,235,041 +1.24(+4.72%)
Apr 01, 2016 26.67 26.67 25.32 26.24 2,001,183 -0.79(-2.92%)
Mar 31, 2016 26.13 27.27 25.28 27.03 2,874,781 +1.04(+4.01%)
Mar 30, 2016 26.94 27.18 25.60 25.99 2,567,382 -0.64(-2.42%)
Mar 29, 2016 26.14 26.67 25.87 26.63 1,455,314 +0.15(+0.55%)
Mar 28, 2016 26.38 26.64 25.82 26.49 1,260,284 +0.09(+0.34%)
Mar 24, 2016 25.39 26.40 26.40 26.40 1,578,546 +0.72(+2.79%)
Mar 23, 2016 27.11 26.91 25.48 25.68 1,582,919 -1.42(-5.26%)
Mar 22, 2016 25.79 27.15 25.79 27.11 1,664,498 +1.18(+4.55%)
Mar 21, 2016 25.86 26.19 25.69 25.93 1,024,454 +0.10(+0.38%)
Mar 18, 2016 25.55 25.84 25.22 25.83 2,027,074 +0.22(+0.86%)
Mar 17, 2016 26.21 26.35 25.14 25.61 1,951,383 -0.65(-2.48%)
Mar 16, 2016 25.19 26.35 25.03 26.26 1,796,767 +1.01(+4.00%)
Mar 15, 2016 25.01 25.28 24.13 25.25 1,591,705 -0.06(-0.23%)
Mar 14, 2016 25.49 25.84 24.75 25.31 1,411,812 -0.68(-2.63%)
Mar 11, 2016 25.94 26.14 24.92 25.99 1,228,462 +0.24(+0.92%)
Mar 10, 2016 26.01 26.12 24.90 25.75 2,199,279 -0.33(-1.28%)
Mar 09, 2016 25.05 26.40 25.05 26.09 1,951,601 +1.35(+5.46%)
Mar 08, 2016 25.49 25.62 24.57 24.74 1,619,287 -0.87(-3.40%)
Mar 07, 2016 25.80 25.90 25.15 25.61 1,989,487 -0.11(-0.44%)
Mar 04, 2016 26.88 26.88 25.50 25.72 1,999,876 -0.78(-2.95%)
Mar 03, 2016 25.42 26.53 24.75 26.50 1,687,892 +1.72(+6.93%)
Mar 02, 2016 25.00 25.49 24.35 24.79 1,676,005 -0.33(-1.33%)
Mar 01, 2016 24.44 25.21 23.50 25.12 2,602,156 +0.53(+2.15%)
Feb 29, 2016 23.78 24.77 23.61 24.59 1,888,091 +0.99(+4.21%)
Feb 26, 2016 24.43 24.70 23.59 23.60 1,798,362 -0.54(-2.23%)
Feb 25, 2016 24.07 24.64 23.43 24.13 2,661,795 +0.05(+0.20%)
Feb 24, 2016 21.83 24.12 21.72 24.08 3,229,793 +1.81(+8.11%)
Feb 23, 2016 23.09 23.27 22.18 22.28 3,076,411 -0.94(-4.03%)
Feb 22, 2016 21.98 23.25 21.98 23.21 2,309,334 +1.39(+6.38%)
Feb 19, 2016 20.85 21.82 20.84 21.82 1,933,361 +0.64(+3.04%)
Feb 18, 2016 22.61 22.93 21.14 21.18 3,267,781 -1.35(-6.00%)
Feb 17, 2016 23.18 23.29 22.38 22.53 2,830,764 -0.27(-1.20%)
Feb 16, 2016 23.83 24.12 22.58 22.80 2,465,997 -0.66(-2.81%)
Feb 12, 2016 23.34 23.46 23.46 23.46 3,333,222 +0.67(+2.93%)
Feb 11, 2016 22.38 23.10 20.74 22.80 4,442,124 +0.01(+0.04%)
Feb 10, 2016 22.35 23.21 21.66 22.79 3,159,893 +0.52(+2.31%)
Feb 09, 2016 22.17 22.59 21.83 22.27 2,873,154 +0.21(+0.95%)
Feb 08, 2016 23.11 23.11 21.48 22.06 3,215,861 -1.89(-7.90%)
Feb 05, 2016 24.83 24.95 23.74 23.96 3,137,772 -1.08(-4.31%)
Feb 04, 2016 24.39 26.17 23.76 25.03 4,174,063 +0.53(+2.17%)
Feb 03, 2016 25.70 25.71 23.61 24.50 3,339,887 -1.03(-4.04%)
Feb 02, 2016 26.19 26.44 25.30 25.53 3,279,755 -2.19(-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.