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 (%)
Jun 30, 2016 19.37 19.60 18.72 19.56 3,209,108 +0.17(+0.89%)
Jun 29, 2016 18.92 19.67 18.82 19.39 4,298,228 +0.23(+1.20%)
Jun 28, 2016 18.82 19.24 18.37 19.16 2,733,222 +0.90(+4.91%)
Jun 27, 2016 19.05 19.17 17.99 18.26 2,381,029 -0.95(-4.97%)
Jun 24, 2016 19.28 19.58 19.06 19.22 1,908,924 -0.77(-3.83%)
Jun 23, 2016 19.58 19.99 19.47 19.98 2,181,546 +0.65(+3.36%)
Jun 22, 2016 19.53 19.67 19.16 19.33 2,267,611 -0.25(-1.26%)
Jun 21, 2016 19.37 19.64 18.84 19.58 1,928,902 +0.24(+1.23%)
Jun 20, 2016 19.98 20.38 19.33 19.34 2,986,793 -0.53(-2.69%)
Jun 17, 2016 19.96 20.24 19.71 19.88 3,413,530 -0.01(-0.04%)
Jun 16, 2016 19.58 19.96 19.43 19.88 1,614,948 +0.16(+0.79%)
Jun 15, 2016 19.53 20.29 19.20 19.73 2,862,727 -0.11(-0.54%)
Jun 14, 2016 19.98 20.43 19.44 19.84 2,738,582 -0.29(-1.43%)
Jun 13, 2016 20.78 20.93 20.05 20.12 2,702,160 -0.75(-3.59%)
Jun 10, 2016 20.93 21.14 20.73 20.87 1,663,351 -0.38(-1.78%)
Jun 09, 2016 21.48 21.55 20.83 21.25 2,516,446 -0.46(-2.12%)
Jun 08, 2016 22.54 22.54 21.61 21.71 2,101,052 -0.65(-2.91%)
Jun 07, 2016 21.98 22.57 21.80 22.36 2,065,642 +0.44(+1.99%)
Jun 06, 2016 22.12 22.22 21.60 21.92 2,083,371 -0.14(-0.63%)
Jun 03, 2016 22.72 22.72 21.87 22.06 1,892,227 -0.62(-2.72%)
Jun 02, 2016 22.58 23.27 22.22 22.68 2,411,214 +0.02(+0.07%)
Jun 01, 2016 21.69 22.69 21.62 22.67 1,948,581 +0.97(+4.47%)
May 31, 2016 21.94 22.35 21.40 21.69 2,175,765 -0.24(-1.09%)
May 27, 2016 21.80 21.93 21.93 21.93 1,407,935 +0.13(+0.60%)
May 26, 2016 22.53 22.56 21.53 21.80 3,499,178 -0.54(-2.43%)
May 25, 2016 23.13 23.28 22.01 22.34 2,361,430 -0.64(-2.79%)
May 24, 2016 22.59 22.99 22.25 22.99 1,567,926 +0.61(+2.72%)
May 23, 2016 22.75 23.10 22.35 22.38 1,235,721 -0.52(-2.26%)
May 20, 2016 22.79 22.92 22.40 22.90 1,364,970 +0.24(+1.05%)
May 19, 2016 23.27 24.03 22.44 22.66 1,737,525 -0.81(-3.47%)
May 18, 2016 22.95 24.00 22.95 23.47 1,897,049 +0.55(+2.40%)
May 17, 2016 22.90 23.56 22.79 22.92 1,681,894 -0.05(-0.21%)
May 16, 2016 23.49 23.49 22.35 22.97 2,042,503 -0.34(-1.45%)
May 13, 2016 23.22 23.75 22.90 23.31 1,399,307 +0.09(+0.39%)
May 12, 2016 24.42 24.64 23.11 23.22 2,321,134 -1.14(-4.69%)
May 11, 2016 23.67 24.54 23.42 24.36 1,893,241 +0.62(+2.60%)
May 10, 2016 23.60 24.05 23.14 23.74 2,172,040 +0.37(+1.60%)
May 09, 2016 23.72 23.72 22.73 23.37 1,631,226 -0.72(-3.01%)
May 06, 2016 23.82 24.77 23.76 24.09 1,068,789 +0.11(+0.44%)
May 05, 2016 24.42 24.66 23.75 23.99 1,935,687 -0.26(-1.07%)
May 04, 2016 25.16 25.52 23.88 24.25 2,110,920 -1.25(-4.92%)
May 03, 2016 25.85 26.14 25.28 25.50 1,624,142 -0.76(-2.88%)
May 02, 2016 26.06 26.32 25.57 26.26 1,756,213 +0.06(+0.22%)
Apr 29, 2016 27.15 27.22 25.97 26.20 2,829,246 -1.07(-3.94%)
Apr 28, 2016 28.10 28.47 27.11 27.28 2,025,735 -1.46(-5.07%)
Apr 27, 2016 28.44 29.05 27.90 28.73 2,418,442 +0.29(+1.03%)
Apr 26, 2016 28.10 28.65 27.81 28.44 1,606,573 +0.48(+1.72%)
Apr 25, 2016 27.50 27.99 27.38 27.96 1,584,070 +0.19(+0.67%)
Apr 22, 2016 27.25 28.01 27.24 27.77 1,205,080 +0.56(+2.06%)
Apr 21, 2016 26.55 27.30 25.98 27.21 1,566,816 +0.72(+2.70%)
Apr 20, 2016 26.18 26.67 25.74 26.50 1,356,421 +0.14(+0.53%)
Apr 19, 2016 26.82 26.82 25.74 26.36 1,633,130 -0.33(-1.22%)
Apr 18, 2016 25.99 26.68 25.66 26.68 1,052,500 +0.43(+1.64%)
Apr 15, 2016 26.65 27.09 26.14 26.25 1,374,740 -0.70(-2.60%)
Apr 14, 2016 27.11 27.36 26.75 26.95 1,345,230 -0.17(-0.63%)
Apr 13, 2016 26.93 27.24 26.38 27.12 1,145,168 +0.29(+1.06%)
Apr 12, 2016 26.45 26.94 25.99 26.84 1,687,204 +0.39(+1.48%)
Apr 11, 2016 27.58 27.58 26.30 26.45 1,892,893 -0.94(-3.45%)
Apr 08, 2016 26.87 27.77 26.18 27.39 3,729,096 +0.84(+3.16%)
Apr 07, 2016 26.54 27.11 26.20 26.55 1,610,879 +0.00(+0.00%)
Apr 06, 2016 26.60 26.99 25.61 26.55 2,377,304 +0.07(+0.25%)
Apr 05, 2016 27.11 27.50 26.23 26.49 3,434,334 -0.99(-3.61%)
Apr 04, 2016 26.23 27.68 26.19 27.48 2,235,041 +1.24(+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.