PBF Energy Inc (NY: PBF )

33.88 +0.66 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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%)
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.