PBF Energy Inc (NY: PBF )

18.15 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 33.65 34.25 32.64 34.00 2,946,104 +0.51(+1.52%)
Oct 29, 2015 32.72 33.55 31.73 33.49 2,997,160 +1.47(+4.59%)
Oct 28, 2015 30.98 32.08 30.80 32.02 2,171,050 +1.13(+3.66%)
Oct 27, 2015 30.38 31.08 30.38 30.89 1,536,678 +0.30(+0.98%)
Oct 26, 2015 30.26 31.00 29.97 30.59 1,974,387 +0.36(+1.19%)
Oct 23, 2015 30.28 30.75 29.75 30.23 1,344,946 +0.18(+0.60%)
Oct 22, 2015 30.30 30.68 29.70 30.05 2,089,925 +0.00(+0.00%)
Oct 21, 2015 30.90 31.06 29.94 30.05 2,238,394 -0.81(-2.62%)
Oct 20, 2015 31.66 31.70 30.03 30.86 2,602,328 -1.25(-3.89%)
Oct 19, 2015 33.26 33.43 32.03 32.11 1,179,727 -1.55(-4.60%)
Oct 16, 2015 33.33 33.97 32.49 33.66 1,618,733 +0.24(+0.72%)
Oct 15, 2015 32.30 33.45 31.66 33.42 2,203,797 +1.25(+3.89%)
Oct 14, 2015 32.40 33.21 31.96 32.17 2,252,198 -0.02(-0.06%)
Oct 13, 2015 33.22 33.22 31.73 32.19 2,128,044 -1.12(-3.36%)
Oct 12, 2015 33.88 33.96 33.01 33.31 1,660,696 +0.36(+1.09%)
Oct 09, 2015 33.79 33.99 32.50 32.95 2,197,902 -0.86(-2.54%)
Oct 08, 2015 31.61 34.00 31.49 33.81 3,305,573 +1.89(+5.92%)
Oct 07, 2015 32.00 32.35 30.32 31.92 10,410,405 -0.14(-0.44%)
Oct 06, 2015 30.82 33.57 30.47 32.06 7,035,764 +0.73(+2.33%)
Oct 05, 2015 30.90 31.71 30.71 31.33 1,761,272 +0.64(+2.09%)
Oct 02, 2015 31.03 31.39 30.27 30.69 3,098,460 -0.71(-2.26%)
Oct 01, 2015 30.29 32.38 30.25 31.40 6,907,784 +3.17(+11.23%)
Sep 30, 2015 27.78 28.53 27.44 28.23 1,652,043 +0.61(+2.21%)
Sep 29, 2015 27.31 28.35 27.03 27.62 2,010,247 +0.58(+2.14%)
Sep 28, 2015 27.94 28.48 26.77 27.04 1,904,202 -1.20(-4.25%)
Sep 25, 2015 27.53 28.29 26.77 28.24 1,612,188 +0.77(+2.80%)
Sep 24, 2015 26.67 27.76 26.52 27.47 1,380,307 +0.67(+2.50%)
Sep 23, 2015 26.82 27.83 26.34 26.80 1,373,942 +0.46(+1.75%)
Sep 22, 2015 26.10 26.54 25.80 26.34 1,653,313 +0.07(+0.27%)
Sep 21, 2015 27.55 27.55 26.21 26.27 1,655,108 -0.51(-1.90%)
Sep 18, 2015 26.56 27.75 26.56 26.78 1,882,463 -1.18(-4.22%)
Sep 17, 2015 27.03 28.55 27.02 27.96 1,530,415 +0.63(+2.31%)
Sep 16, 2015 28.26 28.51 26.68 27.33 1,988,311 -0.95(-3.36%)
Sep 15, 2015 28.43 28.59 27.69 28.28 1,225,056 +0.03(+0.11%)
Sep 14, 2015 30.05 30.15 28.01 28.25 1,466,645 -1.96(-6.49%)
Sep 11, 2015 29.99 30.60 29.50 30.21 1,373,955 +0.16(+0.53%)
Sep 10, 2015 29.92 30.43 29.38 30.05 1,167,338 +0.14(+0.47%)
Sep 09, 2015 30.02 30.53 29.68 29.91 1,963,379 +0.25(+0.84%)
Sep 08, 2015 28.99 29.72 28.57 29.66 1,017,314 +1.08(+3.78%)
Sep 04, 2015 28.39 28.58 28.58 28.58 1,433,300 -0.24(-0.83%)
Sep 03, 2015 28.65 29.65 28.48 28.82 1,423,686 -0.02(-0.07%)
Sep 02, 2015 30.49 30.49 28.20 28.84 1,143,097 +0.09(+0.31%)
Sep 01, 2015 28.97 29.26 28.44 28.75 1,641,904 -1.17(-3.91%)
Aug 31, 2015 28.93 30.04 28.67 29.92 1,365,215 +0.54(+1.84%)
Aug 28, 2015 29.21 29.91 28.59 29.38 2,689,795 +0.86(+3.02%)
Aug 27, 2015 29.72 29.79 27.59 28.52 1,968,791 -0.20(-0.70%)
Aug 26, 2015 28.74 28.89 27.26 28.72 1,879,881 +0.62(+2.21%)
Aug 25, 2015 30.06 30.06 28.04 28.10 1,648,722 -1.05(-3.60%)
Aug 24, 2015 30.70 30.70 28.78 29.15 3,096,853 -1.90(-6.12%)
Aug 21, 2015 34.17 34.29 30.54 31.05 3,685,334 -3.93(-11.23%)
Aug 20, 2015 34.83 35.98 34.83 34.98 768,229 -0.85(-2.37%)
Aug 19, 2015 35.95 36.30 35.18 35.83 907,508 -0.42(-1.16%)
Aug 18, 2015 36.28 36.59 35.78 36.25 1,084,532 -0.34(-0.93%)
Aug 17, 2015 35.00 36.80 34.65 36.59 1,576,044 +1.67(+4.78%)
Aug 14, 2015 35.03 35.54 34.38 34.92 1,143,165 -0.32(-0.91%)
Aug 13, 2015 35.94 36.93 35.02 35.24 1,534,973 -0.04(-0.11%)
Aug 12, 2015 34.12 35.38 33.75 35.28 2,194,068 +0.75(+2.17%)
Aug 11, 2015 32.82 34.76 32.41 34.53 2,105,859 +1.03(+3.07%)
Aug 10, 2015 31.81 33.59 31.70 33.50 1,277,572 +1.69(+5.31%)
Aug 07, 2015 31.58 32.03 31.05 31.81 1,246,395 +0.10(+0.32%)
Aug 06, 2015 30.48 31.88 30.47 31.71 1,291,591 +0.37(+1.18%)
Aug 05, 2015 31.57 31.68 30.82 31.34 1,714,273 +0.37(+1.19%)
Aug 04, 2015 30.63 31.29 30.36 30.97 1,081,338 +0.36(+1.18%)
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.