PBF Energy Inc (NY: PBF )

57.46 +1.38 (+2.46%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 23.12 24.01 22.91 23.91 1,708,421 +0.43(+1.84%)
Aug 28, 2015 23.34 23.90 22.85 23.48 3,365,993 +0.69(+3.02%)
Aug 27, 2015 23.75 23.80 22.05 22.79 2,463,733 -0.16(-0.70%)
Aug 26, 2015 22.97 23.09 21.78 22.95 2,352,471 +0.50(+2.21%)
Aug 25, 2015 24.02 24.02 22.41 22.45 2,063,200 -0.84(-3.60%)
Aug 24, 2015 24.53 24.53 23.00 23.29 3,875,382 -1.52(-6.12%)
Aug 21, 2015 27.31 27.40 24.40 24.81 4,611,804 -3.14(-11.24%)
Aug 20, 2015 27.83 28.75 27.83 27.95 961,357 -0.68(-2.37%)
Aug 19, 2015 28.73 29.01 28.11 28.63 1,135,650 -0.34(-1.16%)
Aug 18, 2015 28.99 29.24 28.59 28.97 1,357,176 -0.27(-0.93%)
Aug 17, 2015 27.97 29.41 27.69 29.24 1,972,251 +1.33(+4.78%)
Aug 14, 2015 27.99 28.40 27.47 27.90 1,430,549 -0.26(-0.91%)
Aug 13, 2015 28.72 29.51 27.98 28.16 1,920,855 -0.03(-0.11%)
Aug 12, 2015 27.27 28.27 26.97 28.19 2,745,643 +0.60(+2.17%)
Aug 11, 2015 26.23 27.78 25.90 27.59 2,635,259 +0.82(+3.07%)
Aug 10, 2015 25.42 26.84 25.33 26.77 1,598,745 +1.35(+5.31%)
Aug 07, 2015 25.24 25.60 24.81 25.42 1,559,731 +0.08(+0.32%)
Aug 06, 2015 24.36 25.48 24.35 25.34 1,616,289 +0.54(+2.16%)
Aug 05, 2015 24.99 25.07 24.39 24.80 2,165,964 +0.29(+1.19%)
Aug 04, 2015 24.24 24.76 24.03 24.51 1,366,258 +0.28(+1.18%)
Aug 03, 2015 25.00 25.26 24.07 24.23 2,066,603 -0.76(-3.04%)
Jul 31, 2015 23.59 25.24 23.59 24.99 3,138,377 +1.48(+6.30%)
Jul 30, 2015 23.69 24.88 23.15 23.51 2,725,205 -0.14(-0.60%)
Jul 29, 2015 23.53 23.78 22.98 23.65 2,001,760 +0.25(+1.08%)
Jul 28, 2015 23.02 23.73 22.82 23.40 1,485,220 +0.35(+1.51%)
Jul 27, 2015 23.31 23.56 22.86 23.05 1,187,153 -0.74(-3.13%)
Jul 24, 2015 23.72 23.97 23.47 23.79 1,287,593 +0.17(+0.74%)
Jul 23, 2015 24.28 24.54 23.56 23.62 1,198,712 -0.73(-2.99%)
Jul 22, 2015 24.31 24.54 23.96 24.35 1,139,695 -0.11(-0.45%)
Jul 21, 2015 24.44 24.93 24.30 24.46 1,211,693 +0.09(+0.36%)
Jul 20, 2015 24.65 24.67 24.20 24.37 1,277,728 -0.32(-1.28%)
Jul 17, 2015 24.87 24.89 24.39 24.69 1,533,838 -0.32(-1.30%)
Jul 16, 2015 24.40 25.11 24.38 25.01 1,510,503 +0.74(+3.07%)
Jul 15, 2015 25.24 25.37 23.90 24.27 1,774,937 -1.12(-4.43%)
Jul 14, 2015 24.91 25.52 24.91 25.39 2,135,352 +0.44(+1.74%)
Jul 13, 2015 25.14 25.41 24.80 24.95 2,219,819 +0.34(+1.38%)
Jul 10, 2015 23.74 24.91 23.69 24.61 2,215,967 +0.93(+3.91%)
Jul 09, 2015 23.91 24.23 23.67 23.69 1,947,804 -0.02(-0.07%)
Jul 08, 2015 24.23 24.43 23.25 23.70 2,707,065 -0.64(-2.63%)
Jul 07, 2015 23.91 24.48 23.53 24.35 2,260,944 +0.41(+1.72%)
Jul 06, 2015 23.35 24.02 23.21 23.93 3,136,489 +0.44(+1.89%)
Jul 02, 2015 23.15 23.49 23.49 23.49 1,972,811 +0.11(+0.47%)
Jul 01, 2015 23.70 23.70 22.72 23.38 2,553,360 +0.89(+3.94%)
Jun 30, 2015 22.41 22.90 22.34 22.49 2,226,161 +0.35(+1.57%)
Jun 29, 2015 22.25 22.64 22.14 22.14 1,519,413 -0.50(-2.20%)
Jun 26, 2015 22.62 23.04 22.49 22.64 2,694,771 +0.03(+0.14%)
Jun 25, 2015 22.77 22.83 22.51 22.61 1,453,269 -0.19(-0.83%)
Jun 24, 2015 22.79 23.08 22.62 22.80 1,473,781 -0.09(-0.41%)
Jun 23, 2015 22.90 23.25 22.68 22.90 1,895,543 +0.11(+0.49%)
Jun 22, 2015 23.18 23.51 22.73 22.79 1,891,163 -0.21(-0.93%)
Jun 19, 2015 23.90 23.98 22.87 23.00 4,701,947 -0.72(-3.04%)
Jun 18, 2015 20.86 25.33 20.85 23.72 7,306,173 +2.83(+13.52%)
Jun 17, 2015 20.81 21.35 20.67 20.89 1,370,340 +0.20(+0.96%)
Jun 16, 2015 20.74 21.06 20.58 20.70 1,397,651 -0.09(-0.46%)
Jun 15, 2015 20.98 21.03 20.74 20.79 1,109,945 -0.33(-1.57%)
Jun 12, 2015 21.50 21.50 21.04 21.12 923,241 -0.53(-2.45%)
Jun 11, 2015 21.21 21.87 21.09 21.65 1,221,954 +0.48(+2.28%)
Jun 10, 2015 21.08 21.72 21.08 21.17 1,842,784 +0.21(+0.98%)
Jun 09, 2015 21.50 21.58 20.96 20.97 1,851,433 -0.51(-2.39%)
Jun 08, 2015 21.34 21.54 21.17 21.48 1,839,721 +0.14(+0.67%)
Jun 05, 2015 20.66 21.54 20.59 21.34 2,272,292 +0.79(+3.85%)
Jun 04, 2015 20.48 20.67 20.29 20.55 1,550,585 -0.03(-0.15%)
Jun 03, 2015 20.67 20.80 20.25 20.58 1,914,330 -0.26(-1.25%)
Jun 02, 2015 20.93 21.02 20.61 20.84 1,570,095 -0.10(-0.45%)
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.