PBF Energy Inc (NY: PBF )

33.82 +0.60 (+1.81%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 21.27 21.78 19.68 20.13 4,280,035 -1.02(-4.84%)
Nov 29, 2016 20.77 21.35 20.68 21.15 1,963,582 +0.12(+0.56%)
Nov 28, 2016 21.27 21.44 20.99 21.03 2,476,096 -0.13(-0.60%)
Nov 25, 2016 21.44 21.62 21.14 21.16 1,080,214 -0.20(-0.94%)
Nov 23, 2016 21.36 21.36 21.36 0 -0.78(-3.52%)
Nov 22, 2016 22.09 22.67 21.95 22.14 2,951,274 +0.16(+0.73%)
Nov 21, 2016 22.38 22.38 21.77 21.98 3,185,673 +0.07(+0.31%)
Nov 18, 2016 22.39 22.39 21.60 21.91 2,420,587 -0.49(-2.21%)
Nov 17, 2016 21.81 22.53 21.54 22.41 3,261,396 +0.98(+4.58%)
Nov 16, 2016 22.23 22.32 21.31 21.43 3,442,132 -0.75(-3.40%)
Nov 15, 2016 22.06 22.45 21.71 22.18 2,395,343 +0.26(+1.19%)
Nov 14, 2016 21.33 22.15 21.33 21.92 3,803,797 +0.83(+3.94%)
Nov 11, 2016 20.72 21.14 20.19 21.09 2,130,496 +0.29(+1.37%)
Nov 10, 2016 21.34 21.94 20.77 20.81 4,047,248 -0.40(-1.90%)
Nov 09, 2016 18.68 21.66 18.68 21.21 7,710,775 +2.86(+15.59%)
Nov 08, 2016 18.77 18.80 18.28 18.35 2,802,673 -0.44(-2.37%)
Nov 07, 2016 19.19 19.20 18.62 18.79 2,122,348 -0.10(-0.53%)
Nov 04, 2016 18.36 19.45 18.36 18.89 2,876,304 +0.23(+1.26%)
Nov 03, 2016 18.71 18.94 18.18 18.66 2,556,917 -0.04(-0.22%)
Nov 02, 2016 18.91 19.21 18.48 18.70 3,431,676 -0.47(-2.46%)
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.