PBF Energy Inc (NY: PBF )

16.31 USD +0.38 (+2.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 29.52 29.52 27.38 28.26 1,767,506 -1.36(-4.59%)
Nov 26, 2014 29.79 29.62 29.62 29.62 930,700 -0.18(-0.60%)
Nov 25, 2014 29.30 29.94 28.86 29.80 1,863,594 +0.97(+3.36%)
Nov 24, 2014 29.39 29.49 28.73 28.83 1,661,742 -0.56(-1.91%)
Nov 21, 2014 29.27 29.76 29.08 29.39 1,990,801 +0.56(+1.94%)
Nov 20, 2014 28.70 29.70 28.43 28.83 1,816,061 +0.16(+0.56%)
Nov 19, 2014 27.61 28.81 27.35 28.67 2,223,713 +1.01(+3.65%)
Nov 18, 2014 27.65 28.08 27.32 27.66 1,169,021 +0.12(+0.44%)
Nov 17, 2014 26.90 27.61 26.87 27.54 1,557,197 +0.45(+1.66%)
Nov 14, 2014 26.45 27.25 26.23 27.09 2,004,898 +0.59(+2.23%)
Nov 13, 2014 27.00 27.19 26.28 26.50 1,767,942 -0.66(-2.43%)
Nov 12, 2014 26.52 27.35 26.09 27.16 2,637,294 +0.48(+1.80%)
Nov 11, 2014 26.05 26.81 25.58 26.68 2,003,804 +0.79(+3.05%)
Nov 10, 2014 26.91 27.22 25.78 25.89 1,181,954 -0.63(-2.38%)
Nov 07, 2014 25.93 27.21 25.75 26.52 1,912,813 +0.77(+2.99%)
Nov 06, 2014 25.51 26.25 25.32 25.75 1,749,242 -0.07(-0.27%)
Nov 05, 2014 26.75 26.75 25.28 25.82 1,963,959 -0.66(-2.49%)
Nov 04, 2014 26.40 26.78 26.09 26.48 1,906,675 +0.14(+0.53%)
Nov 03, 2014 26.30 27.06 25.98 26.34 2,460,652 +0.27(+1.04%)
Oct 31, 2014 25.29 26.13 24.52 26.07 2,151,978 +1.06(+4.24%)
Oct 30, 2014 26.16 26.18 24.57 25.01 3,195,985 +0.58(+2.37%)
Oct 29, 2014 25.07 25.28 24.10 24.43 1,210,738 -0.41(-1.65%)
Oct 28, 2014 23.93 24.88 23.72 24.84 1,045,970 +0.78(+3.24%)
Oct 27, 2014 23.92 24.15 24.16 24.06 1,076,235 -0.10(-0.41%)
Oct 24, 2014 24.09 24.21 23.37 24.16 1,258,985 +0.11(+0.46%)
Oct 23, 2014 23.52 24.11 23.30 24.05 1,654,674 +0.94(+4.07%)
Oct 22, 2014 24.44 24.69 23.03 23.11 2,286,132 -1.23(-5.05%)
Oct 21, 2014 23.57 24.39 23.44 24.34 1,607,716 +1.00(+4.28%)
Oct 20, 2014 22.94 23.36 22.70 23.34 1,462,882 +0.34(+1.48%)
Oct 17, 2014 23.11 23.51 22.51 23.00 2,056,343 +0.33(+1.46%)
Oct 16, 2014 21.82 23.44 21.70 22.67 2,687,418 +0.55(+2.49%)
Oct 15, 2014 21.96 22.50 21.02 22.12 2,963,928 -0.01(-0.05%)
Oct 14, 2014 22.60 22.80 21.43 22.13 2,942,349 -0.43(-1.91%)
Oct 13, 2014 22.63 23.72 22.51 22.56 2,874,201 -0.81(-3.47%)
Oct 10, 2014 23.58 24.63 22.88 23.37 2,365,188 -0.16(-0.68%)
Oct 09, 2014 24.21 24.45 23.31 23.53 2,447,972 -0.95(-3.88%)
Oct 08, 2014 23.90 24.50 23.44 24.48 1,848,891 +0.62(+2.60%)
Oct 07, 2014 23.86 24.73 23.61 23.86 2,479,198 +0.13(+0.55%)
Oct 06, 2014 23.67 23.98 23.45 23.73 1,322,371 +0.04(+0.17%)
Oct 03, 2014 24.17 24.27 23.60 23.69 2,501,743 -0.47(-1.95%)
Oct 02, 2014 23.83 24.38 23.24 24.16 3,067,241 +0.24(+1.00%)
Oct 01, 2014 24.11 24.28 23.68 23.92 2,345,323 -0.08(-0.33%)
Sep 30, 2014 24.16 24.53 23.75 24.00 1,839,929 -0.16(-0.66%)
Sep 29, 2014 24.12 24.48 23.95 24.16 1,174,062 -0.18(-0.74%)
Sep 26, 2014 23.89 24.65 23.86 24.34 1,436,138 +0.33(+1.37%)
Sep 25, 2014 24.07 24.14 23.77 24.01 1,289,244 -0.06(-0.25%)
Sep 24, 2014 23.86 24.34 23.57 24.07 1,424,717 +0.18(+0.75%)
Sep 23, 2014 23.95 24.40 23.78 23.89 1,512,368 -0.03(-0.13%)
Sep 22, 2014 24.46 24.51 23.90 23.92 1,994,263 -0.57(-2.33%)
Sep 19, 2014 24.31 24.82 24.04 24.49 2,620,863 +0.42(+1.74%)
Sep 18, 2014 24.12 24.56 23.91 24.07 2,230,864 +0.09(+0.38%)
Sep 17, 2014 24.98 25.09 23.82 23.98 2,376,937 -0.89(-3.58%)
Sep 16, 2014 24.86 25.58 24.74 24.87 1,486,207 -0.07(-0.28%)
Sep 15, 2014 24.66 25.10 24.29 24.94 1,660,766 +0.20(+0.81%)
Sep 12, 2014 24.93 25.03 24.15 24.74 1,765,323 -0.19(-0.76%)
Sep 11, 2014 25.80 25.90 24.73 24.93 1,995,264 -0.89(-3.45%)
Sep 10, 2014 26.59 26.65 25.40 25.82 1,690,695 -0.73(-2.75%)
Sep 09, 2014 27.57 27.61 26.44 26.55 1,485,626 -0.98(-3.56%)
Sep 08, 2014 28.05 28.06 27.20 27.53 1,988,709 -0.50(-1.78%)
Sep 05, 2014 27.45 28.12 27.25 28.03 786,555 +0.64(+2.34%)
Sep 04, 2014 27.79 27.98 27.30 27.39 1,468,788 -0.35(-1.26%)
Sep 03, 2014 28.00 28.11 27.43 27.74 1,716,612 -0.14(-0.50%)
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.