PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 21.42 21.94 19.82 20.27 4,249,539 -1.03(-4.84%)
Nov 29, 2016 20.92 21.50 20.83 21.30 1,949,591 +0.12(+0.56%)
Nov 28, 2016 21.42 21.59 21.14 21.18 2,458,453 -0.13(-0.59%)
Nov 25, 2016 21.59 21.77 21.29 21.31 1,072,517 -0.20(-0.94%)
Nov 23, 2016 21.51 21.51 21.51 0 -0.79(-3.52%)
Nov 22, 2016 22.25 22.83 22.10 22.30 2,930,245 +0.16(+0.73%)
Nov 21, 2016 22.54 22.54 21.93 22.14 3,162,974 +0.07(+0.31%)
Nov 18, 2016 22.55 22.55 21.76 22.07 2,403,340 -0.50(-2.21%)
Nov 17, 2016 21.97 22.70 21.69 22.57 3,238,158 +0.99(+4.58%)
Nov 16, 2016 22.39 22.48 21.46 21.58 3,417,606 -0.76(-3.40%)
Nov 15, 2016 22.21 22.61 21.87 22.34 2,378,275 +0.26(+1.19%)
Nov 14, 2016 21.48 22.31 21.48 22.08 3,776,694 +0.84(+3.94%)
Nov 11, 2016 20.87 21.29 20.34 21.24 2,115,316 +0.29(+1.37%)
Nov 10, 2016 21.50 22.10 20.92 20.96 4,018,411 -0.41(-1.90%)
Nov 09, 2016 18.82 21.82 18.82 21.36 7,655,833 +2.88(+15.59%)
Nov 08, 2016 18.90 18.94 18.41 18.48 2,782,703 -0.45(-2.37%)
Nov 07, 2016 19.32 19.33 18.75 18.93 2,107,225 -0.10(-0.53%)
Nov 04, 2016 18.49 19.59 18.49 19.03 2,855,810 +0.24(+1.26%)
Nov 03, 2016 18.84 19.08 18.31 18.79 2,538,698 -0.04(-0.22%)
Nov 02, 2016 19.04 19.35 18.61 18.83 3,407,225 -0.48(-2.46%)
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.