PBF Energy Inc (NY: PBF )

33.88 +0.66 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 25.93 27.06 25.09 26.82 2,897,197 +1.03(+4.01%)
Mar 30, 2016 26.73 26.97 25.40 25.79 2,587,401 -0.64(-2.42%)
Mar 29, 2016 25.94 26.47 25.67 26.43 1,466,662 +0.15(+0.55%)
Mar 28, 2016 26.18 26.44 25.62 26.28 1,270,112 +0.09(+0.34%)
Mar 24, 2016 25.19 26.19 26.19 26.19 1,590,855 +0.71(+2.79%)
Mar 23, 2016 26.90 26.70 25.28 25.48 1,595,262 -1.41(-5.26%)
Mar 22, 2016 25.60 26.94 25.60 26.90 1,677,477 +1.17(+4.55%)
Mar 21, 2016 25.66 25.99 25.49 25.72 1,032,442 +0.10(+0.38%)
Mar 18, 2016 25.35 25.64 25.03 25.63 2,042,880 +0.22(+0.86%)
Mar 17, 2016 26.01 26.14 24.94 25.41 1,966,599 -0.65(-2.48%)
Mar 16, 2016 25.00 26.14 24.84 26.06 1,810,777 +1.00(+4.00%)
Mar 15, 2016 24.82 25.09 23.94 25.05 1,604,117 -0.06(-0.23%)
Mar 14, 2016 25.30 25.64 24.56 25.11 1,422,820 -0.68(-2.63%)
Mar 11, 2016 25.74 25.93 24.73 25.79 1,238,041 +0.23(+0.92%)
Mar 10, 2016 25.81 25.92 24.71 25.55 2,216,428 -0.33(-1.28%)
Mar 09, 2016 24.86 26.19 24.86 25.89 1,966,819 +1.34(+5.46%)
Mar 08, 2016 25.29 25.43 24.38 24.54 1,631,914 -0.86(-3.40%)
Mar 07, 2016 25.60 25.70 24.96 25.41 2,005,000 -0.11(-0.44%)
Mar 04, 2016 26.67 26.67 25.30 25.52 2,015,470 -0.78(-2.95%)
Mar 03, 2016 25.22 26.32 24.56 26.30 1,701,053 +1.70(+6.93%)
Mar 02, 2016 24.80 25.30 24.16 24.59 1,689,073 -0.33(-1.33%)
Mar 01, 2016 24.25 25.01 23.32 24.92 2,622,446 +0.53(+2.15%)
Feb 29, 2016 23.60 24.58 23.43 24.40 1,902,813 +0.99(+4.21%)
Feb 26, 2016 24.24 24.50 23.41 23.41 1,812,385 -0.53(-2.23%)
Feb 25, 2016 23.88 24.45 23.24 23.95 2,682,550 +0.05(+0.20%)
Feb 24, 2016 21.66 23.93 21.55 23.90 3,254,977 +1.79(+8.11%)
Feb 23, 2016 22.91 23.09 22.01 22.11 3,100,399 -0.93(-4.03%)
Feb 22, 2016 21.81 23.07 21.81 23.03 2,327,341 +1.38(+6.38%)
Feb 19, 2016 20.69 21.65 20.68 21.65 1,948,436 +0.64(+3.04%)
Feb 18, 2016 22.44 22.75 20.97 21.01 3,293,261 -1.34(-6.00%)
Feb 17, 2016 23.00 23.11 22.20 22.36 2,852,837 -0.27(-1.20%)
Feb 16, 2016 23.64 23.94 22.40 22.63 2,485,225 -0.66(-2.81%)
Feb 12, 2016 23.15 23.28 23.28 23.28 3,359,213 +0.66(+2.93%)
Feb 11, 2016 22.21 22.92 20.58 22.62 4,476,761 +0.01(+0.04%)
Feb 10, 2016 22.18 23.03 21.49 22.61 3,184,532 +0.51(+2.31%)
Feb 09, 2016 22.00 22.41 21.66 22.10 2,895,558 +0.21(+0.95%)
Feb 08, 2016 22.93 22.93 21.32 21.89 3,240,936 -1.88(-7.90%)
Feb 05, 2016 24.64 24.75 23.55 23.77 3,162,239 -1.07(-4.31%)
Feb 04, 2016 24.20 25.97 23.58 24.84 4,206,610 +0.53(+2.17%)
Feb 03, 2016 25.50 25.51 23.43 24.31 3,365,930 -1.02(-4.04%)
Feb 02, 2016 25.98 26.23 25.10 25.34 3,305,329 -2.17(-7.90%)
Feb 01, 2016 27.59 28.06 26.90 27.51 1,574,755 -0.46(-1.63%)
Jan 29, 2016 27.10 27.97 26.92 27.97 1,835,872 +0.86(+3.18%)
Jan 28, 2016 28.35 28.38 26.38 27.10 1,996,724 +0.35(+1.31%)
Jan 27, 2016 27.70 28.35 26.56 26.75 2,440,634 -1.02(-3.68%)
Jan 26, 2016 27.63 28.65 27.42 27.77 2,086,631 +0.51(+1.88%)
Jan 25, 2016 28.23 29.10 27.21 27.26 1,945,638 -1.14(-4.02%)
Jan 22, 2016 27.90 29.22 27.84 28.41 2,673,929 +1.49(+5.55%)
Jan 21, 2016 27.35 27.65 26.38 26.91 2,384,499 -0.44(-1.61%)
Jan 20, 2016 26.86 27.86 25.86 27.35 2,799,519 -0.24(-0.87%)
Jan 19, 2016 27.97 28.61 27.41 27.59 1,884,563 -0.10(-0.35%)
Jan 15, 2016 27.11 27.69 27.69 27.69 2,653,689 -0.22(-0.80%)
Jan 14, 2016 26.16 28.00 25.71 27.91 2,708,323 +1.85(+7.12%)
Jan 13, 2016 30.08 30.57 25.74 26.06 3,358,773 -3.91(-13.04%)
Jan 12, 2016 29.53 30.28 29.12 29.96 1,769,592 +0.59(+2.01%)
Jan 11, 2016 29.26 29.51 28.27 29.37 1,758,664 +0.28(+0.96%)
Jan 08, 2016 29.72 29.91 28.85 29.09 2,471,221 -0.56(-1.89%)
Jan 07, 2016 28.19 29.82 27.99 29.65 2,143,818 +0.37(+1.26%)
Jan 06, 2016 29.13 30.59 29.04 29.29 2,803,712 -0.82(-2.73%)
Jan 05, 2016 28.45 30.16 28.21 30.11 2,685,336 +1.78(+6.29%)
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.