PBF Energy Inc (NY: PBF )

15.68 USD -0.07 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 29.21 30.42 29.00 30.20 1,537,341 +1.22(+4.21%)
Feb 26, 2016 30.00 30.33 28.97 28.98 1,464,281 -0.66(-2.23%)
Feb 25, 2016 29.56 30.26 28.77 29.64 2,167,314 +0.06(+0.20%)
Feb 24, 2016 26.81 29.62 26.67 29.58 2,629,795 +2.22(+8.11%)
Feb 23, 2016 28.36 28.58 27.24 27.36 2,504,907 -1.15(-4.03%)
Feb 22, 2016 27.00 28.55 27.00 28.51 1,880,330 +1.71(+6.38%)
Feb 19, 2016 25.61 26.80 25.60 26.80 1,574,201 +0.79(+3.04%)
Feb 18, 2016 27.77 28.16 25.96 26.01 2,660,726 -1.96(-7.01%)
Feb 17, 2016 28.78 28.91 27.78 27.97 2,280,172 -0.34(-1.20%)
Feb 16, 2016 29.58 29.95 28.03 28.31 1,986,353 -0.82(-2.81%)
Feb 12, 2016 28.97 29.13 29.13 29.13 2,684,900 +0.83(+2.93%)
Feb 11, 2016 27.79 28.68 25.75 28.30 3,578,117 +0.01(+0.04%)
Feb 10, 2016 27.75 28.82 26.89 28.29 2,545,284 +0.64(+2.31%)
Feb 09, 2016 27.52 28.04 27.10 27.65 2,314,317 +0.26(+0.95%)
Feb 08, 2016 28.69 28.69 26.67 27.39 2,590,366 -2.35(-7.90%)
Feb 05, 2016 30.83 30.97 29.47 29.74 2,527,466 -1.34(-4.31%)
Feb 04, 2016 30.28 32.49 29.50 31.08 3,362,195 +0.66(+2.17%)
Feb 03, 2016 31.90 31.92 29.31 30.42 2,690,269 -1.28(-4.04%)
Feb 02, 2016 32.51 32.82 31.41 31.70 2,641,833 -2.72(-7.90%)
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.