PBF Energy Inc (NY: PBF )

12.68 USD -0.46 (-3.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.