PBF Energy Inc (NY: PBF )

12.23 USD -1.41 (-10.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 19.31 19.37 18.48 19.32 5,404,758 -0.05(-0.26%)
May 30, 2017 20.02 20.09 19.32 19.37 2,903,229 -0.78(-3.87%)
May 26, 2017 20.36 20.47 19.84 20.15 2,574,657 -0.21(-1.03%)
May 25, 2017 20.93 21.26 20.20 20.36 2,460,080 -0.63(-3.00%)
May 24, 2017 21.58 21.95 20.83 20.99 1,961,139 -0.55(-2.55%)
May 23, 2017 21.79 21.79 21.25 21.54 1,724,666 -0.21(-0.97%)
May 22, 2017 21.87 22.22 21.72 21.75 1,678,539 -0.05(-0.23%)
May 19, 2017 21.40 21.97 21.28 21.80 1,930,479 +0.53(+2.49%)
May 18, 2017 21.35 21.55 21.11 21.27 1,562,157 -0.09(-0.42%)
May 17, 2017 21.42 21.60 21.12 21.36 2,007,234 -0.06(-0.28%)
May 16, 2017 21.73 21.96 21.06 21.42 2,628,656 -0.45(-2.06%)
May 15, 2017 22.41 22.83 21.86 21.87 2,341,178 -0.31(-1.40%)
May 12, 2017 22.15 22.33 21.98 22.18 2,131,574 -0.30(-1.33%)
May 11, 2017 22.71 22.72 22.21 22.48 2,539,377 -0.12(-0.53%)
May 10, 2017 22.28 22.70 21.94 22.60 3,093,309 +0.33(+1.48%)
May 09, 2017 21.94 22.34 21.78 22.27 2,860,534 +0.32(+1.46%)
May 08, 2017 21.32 22.00 21.22 21.95 2,458,505 +0.65(+3.05%)
May 05, 2017 20.66 21.33 20.30 21.30 3,131,700 +0.70(+3.40%)
May 04, 2017 21.95 22.04 20.29 20.60 3,989,052 -1.18(-5.42%)
May 03, 2017 21.67 21.91 21.32 21.78 3,208,333 -0.01(-0.05%)
May 02, 2017 22.18 22.24 21.60 21.79 3,252,646 -0.33(-1.49%)
May 01, 2017 22.29 22.41 22.00 22.12 3,294,051 -0.20(-0.90%)
Apr 28, 2017 23.06 23.15 21.87 22.32 5,385,992 -0.78(-3.38%)
Apr 27, 2017 22.91 23.34 22.53 23.10 19,709,662 +0.18(+0.79%)
Apr 26, 2017 23.41 23.52 22.86 22.92 9,097,785 +0.36(+1.60%)
Apr 25, 2017 22.48 22.63 22.18 22.56 2,187,197 +0.26(+1.17%)
Apr 24, 2017 21.87 22.54 21.71 22.30 2,559,018 +0.73(+3.38%)
Apr 21, 2017 20.65 21.75 20.63 21.57 1,966,988 +0.96(+4.66%)
Apr 20, 2017 20.45 20.79 20.36 20.61 1,231,504 +0.23(+1.13%)
Apr 19, 2017 20.83 20.93 20.23 20.38 1,997,127 -0.28(-1.36%)
Apr 18, 2017 20.67 20.92 20.22 20.66 1,765,453 -0.16(-0.77%)
Apr 17, 2017 20.89 21.04 20.60 20.82 1,438,398 +0.11(+0.53%)
Apr 13, 2017 21.14 21.36 20.68 20.71 1,524,659 -0.27(-1.29%)
Apr 12, 2017 21.23 21.47 20.93 20.98 1,667,215 -0.19(-0.90%)
Apr 11, 2017 21.01 21.18 20.57 21.17 2,069,709 +0.09(+0.43%)
Apr 10, 2017 20.89 21.57 20.76 21.08 1,988,227 +0.27(+1.30%)
Apr 07, 2017 20.54 21.11 20.42 20.81 1,424,961 +0.33(+1.61%)
Apr 06, 2017 20.71 20.87 20.23 20.48 2,195,104 -0.20(-0.97%)
Apr 05, 2017 22.16 22.32 20.67 20.68 3,199,306 -1.25(-5.70%)
Apr 04, 2017 22.01 22.12 21.71 21.93 1,892,627 -0.06(-0.27%)
Apr 03, 2017 22.12 22.29 21.71 21.99 1,581,650 -0.18(-0.81%)
Mar 31, 2017 21.82 22.21 21.76 22.17 1,121,211 +0.35(+1.60%)
Mar 30, 2017 21.85 22.00 21.61 21.82 1,608,595 -0.12(-0.55%)
Mar 29, 2017 21.11 22.00 21.02 21.94 2,320,682 +0.83(+3.93%)
Mar 28, 2017 21.28 21.44 20.89 21.11 2,617,210 -0.12(-0.57%)
Mar 27, 2017 20.84 21.64 20.68 21.23 1,861,761 +0.45(+2.17%)
Mar 24, 2017 20.80 21.03 20.60 20.78 2,343,780 -0.14(-0.67%)
Mar 23, 2017 21.07 21.33 20.83 20.92 1,790,475 -0.19(-0.90%)
Mar 22, 2017 20.76 21.29 20.44 21.11 2,211,059 +0.27(+1.30%)
Mar 21, 2017 21.92 21.92 20.83 20.84 2,368,682 -0.87(-4.01%)
Mar 20, 2017 21.89 22.08 21.51 21.71 1,651,332 -0.19(-0.87%)
Mar 17, 2017 22.45 22.56 21.87 21.90 2,094,169 -0.45(-2.01%)
Mar 16, 2017 22.57 22.93 22.32 22.35 1,728,074 -0.23(-1.02%)
Mar 15, 2017 22.35 22.70 22.02 22.58 1,933,282 +0.47(+2.13%)
Mar 14, 2017 22.44 22.44 21.83 22.11 3,347,368 -0.51(-2.25%)
Mar 13, 2017 22.08 22.77 22.07 22.62 1,180,766 +0.54(+2.45%)
Mar 10, 2017 22.05 22.23 21.71 22.08 1,500,635 +0.23(+1.05%)
Mar 09, 2017 22.01 22.20 21.47 21.85 2,243,173 -0.38(-1.71%)
Mar 08, 2017 22.33 22.90 22.20 22.23 2,302,762 +0.07(+0.32%)
Mar 07, 2017 22.31 22.63 21.93 22.16 2,703,041 -0.16(-0.72%)
Mar 06, 2017 22.76 22.93 22.16 22.32 2,496,928 -0.48(-2.11%)
Mar 03, 2017 23.32 23.50 22.80 22.80 2,191,384 -0.36(-1.55%)
Mar 02, 2017 24.21 24.26 23.15 23.16 2,135,643 -1.09(-4.49%)
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.