PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 26.96 27.03 25.79 26.02 2,849,550 -1.07(-3.94%)
Apr 28, 2016 27.90 28.26 26.91 27.08 2,040,273 -1.45(-5.07%)
Apr 27, 2016 28.24 28.84 27.70 28.53 2,435,798 +0.29(+1.03%)
Apr 26, 2016 27.90 28.45 27.62 28.24 1,618,103 +0.48(+1.72%)
Apr 25, 2016 27.30 27.79 27.19 27.76 1,595,438 +0.19(+0.67%)
Apr 22, 2016 27.06 27.81 27.05 27.58 1,213,728 +0.56(+2.06%)
Apr 21, 2016 26.36 27.11 25.80 27.02 1,578,060 +0.71(+2.70%)
Apr 20, 2016 25.99 26.48 25.55 26.31 1,366,155 +0.14(+0.53%)
Apr 19, 2016 26.63 26.63 25.55 26.17 1,644,850 -0.32(-1.22%)
Apr 18, 2016 25.80 26.49 25.47 26.49 1,060,054 +0.43(+1.64%)
Apr 15, 2016 26.46 26.90 25.96 26.06 1,384,605 -0.70(-2.60%)
Apr 14, 2016 26.91 27.16 26.56 26.76 1,354,884 -0.17(-0.63%)
Apr 13, 2016 26.74 27.04 26.19 26.93 1,153,387 +0.28(+1.06%)
Apr 12, 2016 26.26 26.75 25.80 26.65 1,699,312 +0.39(+1.48%)
Apr 11, 2016 27.38 27.38 26.11 26.26 1,906,477 -0.94(-3.45%)
Apr 08, 2016 26.68 27.57 25.99 27.20 3,755,858 +0.83(+3.16%)
Apr 07, 2016 26.35 26.91 26.02 26.36 1,622,440 +0.00(+0.00%)
Apr 06, 2016 26.41 26.80 25.43 26.36 2,394,364 +0.06(+0.25%)
Apr 05, 2016 26.91 27.30 26.04 26.30 3,458,980 -0.99(-3.61%)
Apr 04, 2016 26.05 27.48 26.00 27.28 2,251,080 +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.