PBF Energy Inc (NY: PBF )

15.53 USD +0.15 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 22.01 22.18 21.57 21.90 1,765,388 -0.17(-0.77%)
Aug 30, 2016 22.11 22.27 21.57 22.07 1,348,475 -0.09(-0.41%)
Aug 29, 2016 22.01 22.42 21.85 22.16 1,506,556 +0.15(+0.68%)
Aug 26, 2016 22.30 22.50 21.70 22.01 2,168,357 -0.19(-0.86%)
Aug 25, 2016 23.22 23.22 22.09 22.20 2,281,620 -1.03(-4.43%)
Aug 24, 2016 22.93 23.38 22.78 23.23 1,236,520 +0.28(+1.22%)
Aug 23, 2016 22.62 23.12 22.51 22.95 1,080,843 +0.31(+1.37%)
Aug 22, 2016 22.87 23.08 22.20 22.64 1,864,067 -0.43(-1.86%)
Aug 19, 2016 23.16 23.35 22.93 23.07 1,227,832 -0.27(-1.16%)
Aug 18, 2016 23.80 23.82 23.20 23.34 1,688,186 -0.41(-1.73%)
Aug 17, 2016 23.25 23.78 23.06 23.75 2,030,952 +0.50(+2.15%)
Aug 16, 2016 23.25 23.45 23.03 23.25 1,264,564 -0.02(-0.09%)
Aug 15, 2016 23.21 23.50 22.81 23.27 1,858,938 +0.15(+0.65%)
Aug 12, 2016 22.82 23.32 22.59 23.12 2,040,720 +0.37(+1.63%)
Aug 11, 2016 22.09 22.87 21.93 22.75 2,789,608 +0.78(+3.55%)
Aug 10, 2016 22.47 22.90 21.80 21.97 3,371,875 -0.45(-2.01%)
Aug 09, 2016 23.00 23.19 22.24 22.42 2,529,833 -0.58(-2.52%)
Aug 08, 2016 22.74 23.34 22.70 23.00 1,921,375 +0.09(+0.39%)
Aug 05, 2016 22.37 23.12 22.30 22.91 1,895,151 +0.24(+1.06%)
Aug 04, 2016 23.92 24.13 22.64 22.67 2,624,084 -1.32(-5.50%)
Aug 03, 2016 22.63 24.03 22.47 23.99 3,469,174 +1.25(+5.50%)
Aug 02, 2016 22.59 23.34 22.17 22.74 2,478,699 +0.37(+1.65%)
Aug 01, 2016 21.77 22.75 21.56 22.37 3,498,086 +0.03(+0.13%)
Jul 29, 2016 21.96 22.35 20.57 22.34 3,232,964 +0.55(+2.52%)
Jul 28, 2016 21.67 22.04 21.32 21.79 1,897,034 +0.09(+0.41%)
Jul 27, 2016 22.88 23.11 21.64 21.70 2,212,442 -1.11(-4.87%)
Jul 26, 2016 22.02 22.92 21.84 22.81 2,026,039 +0.82(+3.73%)
Jul 25, 2016 22.00 22.04 21.57 21.99 2,734,835 -0.06(-0.27%)
Jul 22, 2016 22.20 22.20 21.60 22.05 1,658,457 -0.15(-0.68%)
Jul 21, 2016 22.14 22.74 22.09 22.20 1,590,064 -0.29(-1.29%)
Jul 20, 2016 22.65 22.65 22.26 22.49 1,489,941 -0.13(-0.57%)
Jul 19, 2016 22.35 22.79 22.28 22.62 1,595,912 +0.29(+1.30%)
Jul 18, 2016 21.93 22.37 21.69 22.33 1,738,423 +0.35(+1.59%)
Jul 15, 2016 22.04 22.20 21.72 21.98 2,956,385 +0.16(+0.73%)
Jul 14, 2016 22.01 22.01 21.34 21.82 2,664,728 +0.27(+1.25%)
Jul 13, 2016 22.06 22.28 21.37 21.55 4,097,692 -0.83(-3.71%)
Jul 12, 2016 22.15 22.57 21.84 22.38 1,946,624 +0.46(+2.10%)
Jul 11, 2016 21.73 22.14 21.53 21.92 2,930,571 +0.01(+0.05%)
Jul 08, 2016 21.77 21.96 21.68 21.91 4,010,145 +0.23(+1.06%)
Jul 07, 2016 22.73 23.34 21.60 21.68 2,725,409 -0.89(-3.94%)
Jul 06, 2016 23.12 23.23 22.15 22.57 3,508,014 -0.79(-3.38%)
Jul 05, 2016 24.18 24.28 23.09 23.36 2,527,262 -0.70(-2.91%)
Jul 01, 2016 23.75 24.06 24.06 24.06 1,935,800 +0.28(+1.18%)
Jun 30, 2016 23.55 23.82 22.75 23.78 2,640,115 +0.21(+0.89%)
Jun 29, 2016 23.00 23.91 22.88 23.57 3,536,128 +0.28(+1.20%)
Jun 28, 2016 22.88 23.38 22.33 23.29 2,248,606 +1.09(+4.91%)
Jun 27, 2016 23.15 23.30 21.87 22.20 1,958,859 -1.16(-4.97%)
Jun 24, 2016 23.43 23.80 23.17 23.36 1,570,461 -0.93(-3.83%)
Jun 23, 2016 23.80 24.30 23.67 24.29 1,794,746 +0.79(+3.36%)
Jun 22, 2016 23.74 23.91 23.29 23.50 1,865,551 -0.30(-1.26%)
Jun 21, 2016 23.55 23.88 22.90 23.80 1,586,897 +0.29(+1.23%)
Jun 20, 2016 24.28 24.77 23.50 23.51 2,457,218 -0.65(-2.69%)
Jun 17, 2016 24.26 24.60 23.96 24.16 2,808,292 -0.01(-0.04%)
Jun 16, 2016 23.80 24.26 23.62 24.17 1,328,609 +0.19(+0.79%)
Jun 15, 2016 23.74 24.66 23.34 23.98 2,355,149 -0.13(-0.54%)
Jun 14, 2016 24.29 24.83 23.63 24.11 2,253,016 -0.35(-1.43%)
Jun 13, 2016 25.26 25.44 24.37 24.46 2,223,052 -0.91(-3.59%)
Jun 10, 2016 25.44 25.70 25.20 25.37 1,368,430 -0.46(-1.78%)
Jun 09, 2016 26.11 26.19 25.32 25.83 2,070,266 -0.56(-2.12%)
Jun 08, 2016 27.40 27.40 26.27 26.39 1,728,524 -0.79(-2.91%)
Jun 07, 2016 26.72 27.43 26.50 27.18 1,699,392 +0.53(+1.99%)
Jun 06, 2016 26.89 27.01 26.26 26.65 1,713,978 -0.17(-0.63%)
Jun 03, 2016 27.62 27.62 26.58 26.82 1,556,725 -0.75(-2.72%)
Jun 02, 2016 27.45 28.29 27.01 27.57 1,983,692 +0.02(+0.07%)
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.