PBF Energy Inc (NY: PBF )

15.87 USD +0.24 (+1.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 33.35 33.43 31.90 32.18 2,303,658 -1.32(-3.94%)
Apr 28, 2016 34.51 34.96 33.29 33.50 1,649,415 -1.79(-5.07%)
Apr 27, 2016 34.93 35.67 34.27 35.29 1,969,169 +0.36(+1.03%)
Apr 26, 2016 34.51 35.19 34.16 34.93 1,308,121 +0.59(+1.72%)
Apr 25, 2016 33.77 34.37 33.63 34.34 1,289,798 +0.23(+0.67%)
Apr 22, 2016 33.47 34.40 33.46 34.11 981,213 +0.69(+2.06%)
Apr 21, 2016 32.61 33.53 31.91 33.42 1,275,749 +0.88(+2.70%)
Apr 20, 2016 32.15 32.75 31.61 32.54 1,104,439 +0.17(+0.53%)
Apr 19, 2016 32.94 32.94 31.61 32.37 1,329,744 -0.40(-1.22%)
Apr 18, 2016 31.92 32.77 31.51 32.77 856,978 +0.53(+1.64%)
Apr 15, 2016 32.73 33.28 32.11 32.24 1,119,355 -0.86(-2.60%)
Apr 14, 2016 33.29 33.60 32.85 33.10 1,095,327 -0.21(-0.63%)
Apr 13, 2016 33.08 33.45 32.40 33.31 932,431 +0.35(+1.06%)
Apr 12, 2016 32.48 33.09 31.92 32.96 1,373,773 +0.48(+1.48%)
Apr 11, 2016 33.87 33.87 32.30 32.48 1,541,251 -1.16(-3.45%)
Apr 08, 2016 33.00 34.11 32.15 33.64 3,036,343 +1.03(+3.16%)
Apr 07, 2016 32.60 33.29 32.18 32.61 1,311,627 +0.00(+0.00%)
Apr 06, 2016 32.67 33.15 31.45 32.61 1,935,673 +0.08(+0.25%)
Apr 05, 2016 33.29 33.77 32.21 32.53 2,796,339 -1.22(-3.61%)
Apr 04, 2016 32.22 33.99 32.16 33.75 1,819,838 +1.52(+4.72%)
Apr 01, 2016 32.76 32.76 31.10 32.23 1,629,424 -0.97(-2.92%)
Mar 31, 2016 32.09 33.49 31.05 33.20 2,340,734 +1.28(+4.01%)
Mar 30, 2016 33.09 33.38 31.44 31.92 2,090,440 -0.79(-2.42%)
Mar 29, 2016 32.11 32.76 31.77 32.71 1,184,961 +0.18(+0.55%)
Mar 28, 2016 32.40 32.72 31.71 32.53 1,026,162 +0.11(+0.34%)
Mar 24, 2016 31.18 32.42 32.42 32.42 1,285,300 +0.88(+2.79%)
Mar 23, 2016 33.29 33.05 31.29 31.54 1,288,861 -1.75(-5.26%)
Mar 22, 2016 31.68 33.34 31.68 33.29 1,355,285 +1.45(+4.55%)
Mar 21, 2016 31.76 32.17 31.55 31.84 834,142 +0.12(+0.38%)
Mar 18, 2016 31.38 31.74 30.98 31.72 1,650,505 +0.27(+0.86%)
Mar 17, 2016 32.19 32.36 30.87 31.45 1,588,875 -0.80(-2.48%)
Mar 16, 2016 30.94 32.36 30.74 32.25 1,462,982 +1.24(+4.00%)
Mar 15, 2016 30.72 31.05 29.63 31.01 1,296,015 -0.07(-0.23%)
Mar 14, 2016 31.31 31.74 30.40 31.08 1,149,540 -0.84(-2.63%)
Mar 11, 2016 31.86 32.10 30.61 31.92 1,000,251 +0.29(+0.92%)
Mar 10, 2016 31.95 32.08 30.58 31.63 1,790,720 -0.41(-1.28%)
Mar 09, 2016 30.77 32.42 30.77 32.04 1,589,053 +1.66(+5.46%)
Mar 08, 2016 31.30 31.47 30.17 30.38 1,318,473 -1.07(-3.40%)
Mar 07, 2016 31.69 31.81 30.89 31.45 1,619,901 -0.14(-0.44%)
Mar 04, 2016 33.01 33.01 31.32 31.59 1,628,360 -0.96(-2.95%)
Mar 03, 2016 31.22 32.58 30.40 32.55 1,374,333 +2.11(+6.93%)
Mar 02, 2016 30.70 31.31 29.90 30.44 1,364,654 -0.41(-1.33%)
Mar 01, 2016 30.02 30.96 28.86 30.85 2,118,754 +0.65(+2.15%)
Feb 29, 2016 29.21 30.42 29.00 30.20 1,537,341 +1.22(+4.21%)
Feb 26, 2016 30.00 30.33 28.97 28.98 1,464,281 -0.66(-2.23%)
Feb 25, 2016 29.56 30.26 28.77 29.64 2,167,314 +0.06(+0.20%)
Feb 24, 2016 26.81 29.62 26.67 29.58 2,629,795 +2.22(+8.11%)
Feb 23, 2016 28.36 28.58 27.24 27.36 2,504,907 -1.15(-4.03%)
Feb 22, 2016 27.00 28.55 27.00 28.51 1,880,330 +1.71(+6.38%)
Feb 19, 2016 25.61 26.80 25.60 26.80 1,574,201 +0.79(+3.04%)
Feb 18, 2016 27.77 28.16 25.96 26.01 2,660,726 -1.96(-7.01%)
Feb 17, 2016 28.78 28.91 27.78 27.97 2,280,172 -0.34(-1.20%)
Feb 16, 2016 29.58 29.95 28.03 28.31 1,986,353 -0.82(-2.81%)
Feb 12, 2016 28.97 29.13 29.13 29.13 2,684,900 +0.83(+2.93%)
Feb 11, 2016 27.79 28.68 25.75 28.30 3,578,117 +0.01(+0.04%)
Feb 10, 2016 27.75 28.82 26.89 28.29 2,545,284 +0.64(+2.31%)
Feb 09, 2016 27.52 28.04 27.10 27.65 2,314,317 +0.26(+0.95%)
Feb 08, 2016 28.69 28.69 26.67 27.39 2,590,366 -2.35(-7.90%)
Feb 05, 2016 30.83 30.97 29.47 29.74 2,527,466 -1.34(-4.31%)
Feb 04, 2016 30.28 32.49 29.50 31.08 3,362,195 +0.66(+2.17%)
Feb 03, 2016 31.90 31.92 29.31 30.42 2,690,269 -1.28(-4.04%)
Feb 02, 2016 32.51 32.82 31.41 31.70 2,641,833 -2.72(-7.90%)
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.