PBF Energy Inc (NY: PBF )

15.22 USD -0.41 (-2.62%)
Streaming Delayed Price Updated: 2:12 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 28.70 29.07 28.35 28.97 1,692,795 +0.30(+1.05%)
Oct 30, 2017 28.19 28.91 27.93 28.67 1,901,984 +0.60(+2.14%)
Oct 27, 2017 27.61 28.22 27.54 28.07 2,107,392 +0.32(+1.15%)
Oct 26, 2017 27.58 28.06 27.32 27.75 1,545,231 -0.03(-0.11%)
Oct 25, 2017 27.51 28.03 27.28 27.78 1,505,664 +0.34(+1.24%)
Oct 24, 2017 27.14 27.53 26.94 27.44 1,886,757 +0.02(+0.07%)
Oct 23, 2017 27.74 27.95 27.38 27.42 1,760,318 -0.31(-1.12%)
Oct 20, 2017 27.73 27.80 27.19 27.73 1,280,211 +0.15(+0.54%)
Oct 19, 2017 27.33 27.58 27.11 27.58 897,596 +0.02(+0.07%)
Oct 18, 2017 27.77 28.02 27.51 27.56 1,514,794 -0.16(-0.58%)
Oct 17, 2017 27.48 27.97 27.40 27.72 2,135,708 +0.36(+1.32%)
Oct 16, 2017 27.35 27.39 26.88 27.36 1,459,100 +0.04(+0.15%)
Oct 13, 2017 27.36 27.41 26.99 27.32 1,147,273 +0.18(+0.66%)
Oct 12, 2017 26.84 27.20 26.62 27.14 1,327,871 +0.10(+0.37%)
Oct 11, 2017 27.01 27.07 26.73 27.04 1,117,617 +0.22(+0.82%)
Oct 10, 2017 27.06 27.06 26.66 26.82 948,461 +0.21(+0.79%)
Oct 09, 2017 26.38 26.77 26.36 26.61 1,041,831 +0.23(+0.87%)
Oct 06, 2017 26.43 26.71 26.24 26.38 1,923,036 -0.45(-1.68%)
Oct 05, 2017 27.29 27.60 26.56 26.83 2,262,425 -0.25(-0.92%)
Oct 04, 2017 26.90 27.22 26.74 27.08 1,598,677 +0.17(+0.63%)
Oct 03, 2017 27.01 27.26 26.75 26.91 1,949,540 +0.00(+0.00%)
Oct 02, 2017 27.53 27.67 26.88 26.91 2,536,975 -0.70(-2.54%)
Sep 29, 2017 27.94 28.31 27.55 27.61 3,165,394 -0.23(-0.83%)
Sep 28, 2017 26.72 27.97 26.63 27.84 2,471,332 +1.32(+4.98%)
Sep 27, 2017 26.63 26.80 25.81 26.52 2,696,822 -0.10(-0.38%)
Sep 26, 2017 26.73 26.94 26.55 26.62 2,067,243 -0.15(-0.56%)
Sep 25, 2017 26.37 26.88 26.28 26.77 1,689,822 +0.53(+2.02%)
Sep 22, 2017 26.14 26.54 26.08 26.24 2,092,212 +0.21(+0.81%)
Sep 21, 2017 26.37 26.47 25.98 26.03 2,122,835 -0.37(-1.40%)
Sep 20, 2017 25.88 26.49 25.88 26.40 2,629,885 +0.58(+2.25%)
Sep 19, 2017 25.40 26.12 25.21 25.82 1,855,801 +0.37(+1.45%)
Sep 18, 2017 24.86 25.50 24.86 25.45 2,073,844 +0.62(+2.50%)
Sep 15, 2017 24.83 25.10 24.56 24.83 4,043,095 +0.11(+0.44%)
Sep 14, 2017 25.20 25.31 24.51 24.72 2,346,028 -0.61(-2.41%)
Sep 13, 2017 25.31 25.60 25.03 25.33 1,924,939 +0.09(+0.36%)
Sep 12, 2017 25.31 25.51 25.03 25.24 2,105,415 +0.29(+1.16%)
Sep 11, 2017 25.46 25.56 24.91 24.95 2,887,407 -0.51(-2.00%)
Sep 08, 2017 25.08 25.71 25.08 25.46 2,672,611 +0.45(+1.80%)
Sep 07, 2017 24.48 25.24 24.36 25.01 2,378,539 +0.56(+2.29%)
Sep 06, 2017 24.10 24.74 23.95 24.45 3,073,761 +0.52(+2.17%)
Sep 05, 2017 24.49 24.49 23.34 23.93 2,537,021 -0.86(-3.47%)
Sep 01, 2017 23.74 24.75 23.72 24.79 4,302,137 +1.11(+4.69%)
Aug 31, 2017 24.17 24.32 23.33 23.68 4,063,156 -0.14(-0.59%)
Aug 30, 2017 23.03 23.96 22.80 23.82 5,894,733 +1.00(+4.38%)
Aug 29, 2017 22.61 23.03 22.41 22.82 2,744,361 +0.11(+0.48%)
Aug 28, 2017 21.56 22.94 21.35 22.71 4,850,409 +1.74(+8.30%)
Aug 25, 2017 20.42 21.50 20.42 20.97 3,995,193 +0.67(+3.30%)
Aug 24, 2017 20.01 20.31 19.99 20.30 2,700,129 +0.35(+1.75%)
Aug 23, 2017 20.00 20.03 19.46 19.95 2,926,533 -0.17(-0.84%)
Aug 22, 2017 20.14 20.14 19.87 20.12 2,178,241 +0.07(+0.35%)
Aug 21, 2017 20.23 20.41 20.04 20.05 1,756,084 -0.31(-1.52%)
Aug 18, 2017 20.10 20.49 19.79 20.36 1,941,514 +0.27(+1.34%)
Aug 17, 2017 20.85 20.96 20.01 20.09 2,781,521 -0.96(-4.56%)
Aug 16, 2017 21.48 21.56 20.98 21.05 2,072,195 -0.40(-1.86%)
Aug 15, 2017 21.23 21.55 21.06 21.45 1,064,161 +0.13(+0.61%)
Aug 14, 2017 21.30 21.49 21.10 21.32 1,153,527 +0.16(+0.76%)
Aug 11, 2017 20.95 21.29 20.91 21.16 1,824,914 -0.34(-1.58%)
Aug 10, 2017 21.95 22.05 21.50 21.50 2,376,816 -0.54(-2.45%)
Aug 09, 2017 22.61 22.72 22.03 22.04 1,943,270 -0.63(-2.78%)
Aug 08, 2017 23.15 23.21 22.61 22.67 1,821,073 -0.55(-2.37%)
Aug 07, 2017 23.35 23.56 23.16 23.22 2,166,879 -0.18(-0.77%)
Aug 04, 2017 23.07 23.74 23.02 23.40 3,342,546 +0.36(+1.56%)
Aug 03, 2017 22.67 23.36 22.35 23.04 4,657,310 -0.29(-1.24%)
Aug 02, 2017 23.13 23.73 22.56 23.33 3,849,262 +0.03(+0.13%)
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.