PBF Energy Inc (NY: PBF )

13.05 USD +0.87 (+7.14%)
Streaming Delayed Price Updated: 11:56 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 25.35 25.96 23.46 23.99 3,590,748 -1.22(-4.84%)
Nov 29, 2016 24.76 25.45 24.65 25.21 1,647,353 +0.14(+0.56%)
Nov 28, 2016 25.35 25.55 25.02 25.07 2,077,328 -0.15(-0.59%)
Nov 25, 2016 25.55 25.77 25.20 25.22 906,249 -0.24(-0.94%)
Nov 23, 2016 25.46 25.46 25.46 0 -0.93(-3.52%)
Nov 22, 2016 26.33 27.02 26.16 26.39 2,475,980 +0.19(+0.73%)
Nov 21, 2016 26.68 26.68 25.95 26.20 2,672,630 +0.08(+0.31%)
Nov 18, 2016 26.69 26.69 25.75 26.12 2,030,759 -0.59(-2.21%)
Nov 17, 2016 26.00 26.86 25.67 26.71 2,736,158 +1.17(+4.58%)
Nov 16, 2016 26.50 26.61 25.40 25.54 2,887,787 -0.90(-3.40%)
Nov 15, 2016 26.29 26.76 25.88 26.44 2,009,580 +0.31(+1.19%)
Nov 14, 2016 25.42 26.40 25.42 26.13 3,191,207 +0.99(+3.94%)
Nov 11, 2016 24.70 25.20 24.07 25.14 1,787,386 +0.34(+1.37%)
Nov 10, 2016 25.44 26.15 24.76 24.80 3,395,451 -0.48(-1.90%)
Nov 09, 2016 22.27 25.82 22.27 25.28 6,468,977 +3.41(+15.59%)
Nov 08, 2016 22.37 22.41 21.79 21.87 2,351,311 -0.53(-2.37%)
Nov 07, 2016 22.87 22.88 22.19 22.40 1,780,550 -0.12(-0.53%)
Nov 04, 2016 21.88 23.18 21.88 22.52 2,413,084 -0.02(-0.09%)
Nov 03, 2016 22.60 22.88 21.96 22.54 2,116,582 -0.05(-0.22%)
Nov 02, 2016 22.84 23.21 22.32 22.59 2,840,696 -0.57(-2.46%)
Nov 01, 2016 24.05 24.61 22.24 23.16 8,878,176 +1.36(+6.24%)
Oct 31, 2016 21.32 22.05 20.90 21.80 3,219,257 +0.33(+1.54%)
Oct 28, 2016 21.30 22.17 20.97 21.47 2,877,090 +0.53(+2.53%)
Oct 27, 2016 21.94 21.94 20.86 20.94 3,001,274 -0.80(-3.68%)
Oct 26, 2016 21.16 22.01 21.08 21.74 2,273,746 +0.36(+1.68%)
Oct 25, 2016 21.34 21.95 21.21 21.38 2,697,718 +0.25(+1.18%)
Oct 24, 2016 21.27 21.65 20.90 21.13 2,143,803 -0.05(-0.24%)
Oct 21, 2016 20.35 21.24 20.13 21.18 1,919,789 +0.76(+3.72%)
Oct 20, 2016 20.08 20.65 19.93 20.42 1,649,293 +0.17(+0.84%)
Oct 19, 2016 20.95 21.02 20.12 20.25 2,098,331 -0.82(-3.89%)
Oct 18, 2016 20.79 21.40 20.68 21.07 2,048,599 +0.56(+2.73%)
Oct 17, 2016 19.83 20.55 19.81 20.51 2,852,317 +0.69(+3.48%)
Oct 14, 2016 20.30 20.33 19.50 19.82 3,283,656 -0.37(-1.83%)
Oct 13, 2016 19.92 20.29 19.47 20.19 3,744,273 +0.16(+0.80%)
Oct 12, 2016 20.66 20.66 19.61 20.03 2,913,283 -0.59(-2.86%)
Oct 11, 2016 21.17 21.20 20.18 20.62 2,828,926 -0.88(-4.09%)
Oct 10, 2016 21.31 21.78 21.03 21.50 1,790,697 -0.21(-0.97%)
Oct 07, 2016 22.09 22.15 21.11 21.71 3,895,533 -0.48(-2.16%)
Oct 06, 2016 23.23 23.34 22.18 22.19 2,524,339 -0.98(-4.23%)
Oct 05, 2016 23.11 23.38 22.84 23.17 2,699,731 +0.42(+1.85%)
Oct 04, 2016 22.77 23.73 22.54 22.75 2,169,008 +0.14(+0.62%)
Oct 03, 2016 22.59 22.72 22.16 22.61 1,301,397 -0.03(-0.13%)
Sep 30, 2016 21.95 22.68 21.42 22.64 1,999,785 +0.66(+3.00%)
Sep 29, 2016 22.87 23.03 21.64 21.98 3,140,372 -1.13(-4.89%)
Sep 28, 2016 22.42 23.29 22.29 23.11 3,168,543 +0.68(+3.03%)
Sep 27, 2016 22.00 22.49 21.93 22.43 1,801,862 +0.27(+1.22%)
Sep 26, 2016 22.91 23.05 22.12 22.16 1,916,304 -0.69(-3.02%)
Sep 23, 2016 22.53 23.10 22.35 22.85 1,934,868 +0.15(+0.66%)
Sep 22, 2016 22.18 22.76 21.93 22.70 3,057,850 +0.89(+4.08%)
Sep 21, 2016 21.90 22.16 21.46 21.81 3,903,136 -0.02(-0.09%)
Sep 20, 2016 23.57 23.72 21.76 21.83 4,626,730 -1.86(-7.85%)
Sep 19, 2016 22.88 23.91 22.62 23.69 4,624,659 +0.96(+4.22%)
Sep 16, 2016 22.44 23.21 22.44 22.73 3,643,257 +0.04(+0.18%)
Sep 15, 2016 21.80 23.11 21.71 22.69 3,635,980 +0.89(+4.08%)
Sep 14, 2016 23.19 23.27 21.62 21.80 3,783,617 -1.45(-6.24%)
Sep 13, 2016 22.88 23.70 22.74 23.25 3,420,862 +0.25(+1.09%)
Sep 12, 2016 21.40 23.24 21.40 23.00 4,351,585 +1.52(+7.08%)
Sep 09, 2016 22.00 22.14 21.31 21.48 3,118,986 -1.47(-6.41%)
Sep 08, 2016 21.93 23.06 21.93 22.95 2,365,147 +1.12(+5.13%)
Sep 07, 2016 21.66 22.00 21.44 21.83 1,436,741 +0.26(+1.21%)
Sep 06, 2016 21.20 21.60 21.04 21.57 1,672,763 +0.53(+2.52%)
Sep 02, 2016 21.40 21.04 21.04 21.04 1,722,700 -0.15(-0.71%)
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.