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 (%)
Feb 28, 2017 20.09 21.52 20.06 20.95 5,835,525 +0.90(+4.48%)
Feb 27, 2017 20.21 20.42 19.71 20.06 2,620,167 -0.41(-2.01%)
Feb 24, 2017 20.84 20.85 20.31 20.47 2,298,874 -0.53(-2.53%)
Feb 23, 2017 20.47 21.20 20.41 21.00 2,431,478 +0.62(+3.02%)
Feb 22, 2017 20.79 20.96 20.33 20.38 2,912,429 -0.58(-2.78%)
Feb 21, 2017 20.69 20.98 20.34 20.96 2,233,377 +0.47(+2.31%)
Feb 17, 2017 20.49 20.49 20.49 0 +0.19(+0.96%)
Feb 16, 2017 20.58 20.65 20.03 20.30 3,587,196 -0.46(-2.20%)
Feb 15, 2017 20.79 20.91 20.25 20.75 3,225,865 -0.03(-0.16%)
Feb 14, 2017 20.43 20.80 20.26 20.79 2,386,651 +0.35(+1.74%)
Feb 13, 2017 20.50 20.70 20.39 20.43 2,431,110 -0.04(-0.21%)
Feb 10, 2017 20.73 20.87 20.42 20.47 1,706,008 -0.11(-0.53%)
Feb 09, 2017 20.58 20.91 20.52 20.58 2,437,884 +0.00(+0.00%)
Feb 08, 2017 19.63 20.62 19.58 20.58 4,111,061 +0.84(+4.24%)
Feb 07, 2017 19.67 19.96 19.47 19.75 2,694,788 +0.07(+0.34%)
Feb 06, 2017 19.62 19.99 19.43 19.68 2,468,123 +0.12(+0.60%)
Feb 03, 2017 19.51 19.69 19.22 19.56 1,795,847 +0.19(+1.00%)
Feb 02, 2017 19.35 19.81 19.15 19.37 2,188,990 +0.05(+0.26%)
Feb 01, 2017 19.87 20.21 19.04 19.32 2,238,614 -0.28(-1.42%)
Jan 31, 2017 19.76 19.76 19.13 19.59 2,928,715 -0.25(-1.28%)
Jan 30, 2017 19.66 19.99 19.32 19.85 2,023,051 +0.15(+0.77%)
Jan 27, 2017 20.08 20.34 19.58 19.70 2,819,075 -0.40(-1.98%)
Jan 26, 2017 21.37 21.37 20.02 20.09 3,957,629 -1.16(-5.45%)
Jan 25, 2017 21.36 21.57 20.87 21.25 3,128,947 +0.00(+0.00%)
Jan 24, 2017 20.47 21.38 20.31 21.25 2,416,776 +0.94(+4.62%)
Jan 23, 2017 20.38 20.54 19.95 20.31 2,161,518 -0.20(-0.99%)
Jan 20, 2017 20.63 20.93 20.21 20.52 2,778,689 +0.08(+0.41%)
Jan 19, 2017 20.51 20.63 20.05 20.43 2,540,187 -0.17(-0.82%)
Jan 18, 2017 20.45 21.15 20.36 20.60 2,876,021 -0.14(-0.69%)
Jan 17, 2017 20.90 21.38 20.52 20.74 4,549,721 +0.71(+3.54%)
Jan 13, 2017 20.03 20.03 20.03 0 -0.08(-0.42%)
Jan 12, 2017 20.45 20.58 19.86 20.12 1,791,795 -0.37(-1.81%)
Jan 11, 2017 20.52 20.67 20.20 20.49 2,038,659 +0.05(+0.25%)
Jan 10, 2017 20.32 21.13 20.28 20.44 3,957,003 -0.03(-0.12%)
Jan 09, 2017 21.12 21.12 20.22 20.47 4,107,258 -0.76(-3.58%)
Jan 06, 2017 21.74 21.83 21.09 21.23 2,772,025 -0.52(-2.37%)
Jan 05, 2017 22.69 22.69 21.28 21.74 4,705,659 -1.14(-4.99%)
Jan 04, 2017 23.65 23.74 22.74 22.88 4,035,032 -1.16(-4.82%)
Jan 03, 2017 23.90 24.44 23.56 24.04 2,426,119 +0.48(+2.04%)
Dec 30, 2016 23.56 23.56 23.56 0 +0.28(+1.20%)
Dec 29, 2016 23.52 23.85 23.19 23.28 2,315,321 -0.23(-0.97%)
Dec 28, 2016 23.53 23.63 23.24 23.51 1,548,913 -0.07(-0.29%)
Dec 27, 2016 23.48 23.71 23.35 23.57 1,270,010 +0.15(+0.65%)
Dec 23, 2016 23.42 23.42 23.42 0 +0.31(+1.35%)
Dec 22, 2016 23.03 23.61 22.94 23.11 4,077,038 +0.65(+2.90%)
Dec 21, 2016 22.27 22.55 22.08 22.46 1,511,068 +0.16(+0.72%)
Dec 20, 2016 22.75 23.15 22.26 22.30 1,979,927 -0.36(-1.60%)
Dec 19, 2016 22.59 22.78 22.27 22.66 1,997,027 -0.08(-0.33%)
Dec 16, 2016 22.51 22.87 22.39 22.74 3,280,814 +0.02(+0.07%)
Dec 15, 2016 22.32 22.86 22.22 22.72 2,613,920 +0.58(+2.63%)
Dec 14, 2016 23.27 23.39 22.10 22.14 9,210,656 -2.05(-8.49%)
Dec 13, 2016 24.56 24.85 24.14 24.19 1,773,569 -0.14(-0.56%)
Dec 12, 2016 24.98 24.98 23.99 24.33 2,163,887 +0.13(+0.52%)
Dec 09, 2016 25.17 25.36 24.03 24.20 3,617,393 -1.29(-5.07%)
Dec 08, 2016 24.22 26.18 24.19 25.49 6,083,744 +1.61(+6.72%)
Dec 07, 2016 22.34 23.95 22.31 23.89 3,298,104 +1.34(+5.96%)
Dec 06, 2016 21.53 22.64 21.44 22.54 3,076,027 +1.00(+4.63%)
Dec 05, 2016 20.67 21.61 20.54 21.55 2,598,989 +1.17(+5.72%)
Dec 02, 2016 20.61 20.90 20.25 20.38 1,498,300 -0.30(-1.43%)
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.