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 (%)
Nov 30, 2015 33.57 33.63 32.51 32.61 2,078,116 -0.80(-2.39%)
Nov 27, 2015 32.97 33.54 32.92 33.41 1,009,100 +0.15(+0.46%)
Nov 25, 2015 32.82 33.26 33.26 33.26 1,762,638 +0.28(+0.86%)
Nov 24, 2015 32.32 33.25 31.89 32.98 2,723,427 +0.66(+2.04%)
Nov 23, 2015 31.00 32.35 31.00 32.32 2,854,456 +1.49(+4.83%)
Nov 20, 2015 30.63 31.28 30.55 30.83 2,144,235 +0.18(+0.58%)
Nov 19, 2015 30.63 30.98 30.08 30.65 1,861,140 -0.08(-0.26%)
Nov 18, 2015 28.92 31.01 28.92 30.73 4,925,007 +1.68(+5.77%)
Nov 17, 2015 27.75 29.13 27.06 29.05 3,413,700 +1.36(+4.92%)
Nov 16, 2015 27.44 27.74 26.82 27.69 1,669,817 +0.30(+1.09%)
Nov 13, 2015 27.16 27.56 26.82 27.39 1,647,254 +0.14(+0.50%)
Nov 12, 2015 28.40 28.51 27.01 27.26 2,193,273 -1.53(-5.32%)
Nov 11, 2015 29.06 29.47 28.55 28.79 1,790,876 -0.19(-0.67%)
Nov 10, 2015 28.60 29.05 28.14 28.98 1,485,274 +0.35(+1.21%)
Nov 09, 2015 28.76 28.97 28.19 28.64 1,782,208 +0.03(+0.11%)
Nov 06, 2015 27.92 28.62 27.88 28.60 2,122,387 +0.43(+1.52%)
Nov 05, 2015 27.90 28.45 27.79 28.18 1,552,590 +0.13(+0.46%)
Nov 04, 2015 28.00 28.43 27.67 28.05 2,119,593 -0.10(-0.34%)
Nov 03, 2015 27.42 28.25 27.23 28.14 2,107,127 +0.62(+2.26%)
Nov 02, 2015 26.95 27.84 26.87 27.52 2,678,097 +0.37(+1.35%)
Oct 30, 2015 26.87 27.35 26.07 27.15 3,689,010 +0.41(+1.52%)
Oct 29, 2015 26.13 26.79 25.34 26.75 3,752,941 +1.17(+4.59%)
Oct 28, 2015 24.74 25.62 24.60 25.57 2,718,514 +0.90(+3.66%)
Oct 27, 2015 24.26 24.82 24.26 24.67 1,924,175 +0.24(+0.98%)
Oct 26, 2015 24.17 24.76 23.93 24.43 2,472,259 +0.29(+1.19%)
Oct 23, 2015 24.18 24.56 23.76 24.14 1,684,095 +0.14(+0.60%)
Oct 22, 2015 24.20 24.50 23.72 24.00 2,616,932 +0.00(+0.00%)
Oct 21, 2015 24.68 24.80 23.91 24.00 2,802,840 -0.65(-2.62%)
Oct 20, 2015 25.28 25.32 23.98 24.65 3,258,545 -1.00(-3.89%)
Oct 19, 2015 26.56 26.70 25.58 25.64 1,477,213 -1.24(-4.60%)
Oct 16, 2015 26.62 27.13 25.95 26.88 2,026,922 +0.19(+0.72%)
Oct 15, 2015 25.80 26.71 25.28 26.69 2,759,519 +1.00(+3.89%)
Oct 14, 2015 25.88 26.52 25.52 25.69 2,820,125 -0.02(-0.06%)
Oct 13, 2015 26.53 26.53 25.34 25.71 2,664,663 -0.89(-3.36%)
Oct 12, 2015 27.06 27.12 26.36 26.60 2,079,466 +0.29(+1.09%)
Oct 09, 2015 26.99 27.14 25.95 26.31 2,752,137 -0.69(-2.54%)
Oct 08, 2015 25.24 27.15 25.15 27.00 4,139,125 +1.51(+5.92%)
Oct 07, 2015 25.56 25.84 24.21 25.49 13,035,552 -0.11(-0.44%)
Oct 06, 2015 24.61 26.81 24.33 25.60 8,809,942 +0.58(+2.33%)
Oct 05, 2015 24.68 25.32 24.53 25.02 2,205,404 +0.51(+2.09%)
Oct 02, 2015 24.78 25.07 24.17 24.51 3,879,785 -0.57(-2.26%)
Oct 01, 2015 24.19 25.86 24.16 25.08 8,649,690 +2.53(+11.23%)
Sep 30, 2015 22.19 22.78 21.91 22.54 2,068,631 +0.49(+2.21%)
Sep 29, 2015 21.81 22.64 21.59 22.06 2,517,162 +0.46(+2.14%)
Sep 28, 2015 22.31 22.74 21.38 21.59 2,384,376 -0.96(-4.25%)
Sep 25, 2015 21.99 22.59 21.38 22.55 2,018,726 +0.61(+2.80%)
Sep 24, 2015 21.30 22.17 21.18 21.94 1,728,373 +0.54(+2.50%)
Sep 23, 2015 21.42 22.23 21.04 21.40 1,720,403 +0.37(+1.75%)
Sep 22, 2015 20.84 21.20 20.60 21.04 2,070,221 +0.06(+0.27%)
Sep 21, 2015 22.00 22.00 20.93 20.98 2,072,469 -0.41(-1.90%)
Sep 18, 2015 21.21 22.16 21.21 21.39 2,357,155 -0.94(-4.22%)
Sep 17, 2015 21.59 22.80 21.58 22.33 1,916,333 +0.50(+2.31%)
Sep 16, 2015 22.57 22.77 21.31 21.83 2,489,694 -0.76(-3.36%)
Sep 15, 2015 22.70 22.83 22.11 22.58 1,533,973 +0.02(+0.11%)
Sep 14, 2015 24.00 24.08 22.37 22.56 1,836,482 -1.57(-6.49%)
Sep 11, 2015 23.95 24.44 23.56 24.13 1,720,419 +0.13(+0.53%)
Sep 10, 2015 23.89 24.30 23.46 24.00 1,461,700 +0.11(+0.47%)
Sep 09, 2015 23.97 24.38 23.70 23.89 2,458,475 +0.20(+0.84%)
Sep 08, 2015 23.15 23.73 22.82 23.69 1,273,845 +0.86(+3.78%)
Sep 04, 2015 22.67 22.82 22.82 22.82 1,794,729 -0.19(-0.83%)
Sep 03, 2015 22.88 23.68 22.74 23.02 1,782,690 -0.02(-0.07%)
Sep 02, 2015 24.35 24.35 22.52 23.03 1,431,346 +0.07(+0.31%)
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.