PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 24.82 25.17 24.16 24.20 2,202,799 -0.60(-2.41%)
Feb 26, 2015 24.51 24.87 24.30 24.79 1,952,481 +0.23(+0.92%)
Feb 25, 2015 24.34 24.69 24.26 24.57 886,986 +0.19(+0.76%)
Feb 24, 2015 24.65 24.67 24.19 24.38 821,806 -0.23(-0.91%)
Feb 23, 2015 23.71 24.65 23.71 24.61 1,950,802 +0.61(+2.56%)
Feb 20, 2015 23.73 24.07 23.57 23.99 1,794,039 +0.09(+0.36%)
Feb 19, 2015 22.81 24.14 22.78 23.91 2,220,604 +0.65(+2.80%)
Feb 18, 2015 22.79 23.29 22.75 23.26 3,605,475 +0.22(+0.93%)
Feb 17, 2015 23.18 23.62 22.96 23.04 3,495,271 -0.15(-0.66%)
Feb 13, 2015 23.06 23.20 23.20 23.20 2,801,875 +0.21(+0.90%)
Feb 12, 2015 22.29 23.13 21.51 22.99 3,171,753 +1.15(+5.24%)
Feb 11, 2015 22.10 22.36 21.70 21.84 2,432,564 -0.45(-2.00%)
Feb 10, 2015 22.05 22.34 21.76 22.29 1,738,027 +0.25(+1.15%)
Feb 09, 2015 21.93 22.40 21.88 22.03 1,829,632 +0.15(+0.70%)
Feb 06, 2015 22.06 22.34 21.64 21.88 1,840,538 -0.11(-0.49%)
Feb 05, 2015 22.06 22.12 21.53 21.99 1,611,344 +0.39(+1.82%)
Feb 04, 2015 21.83 22.11 21.27 21.60 2,476,722 -0.33(-1.51%)
Feb 03, 2015 21.40 22.01 21.10 21.93 5,867,529 +0.22(+0.99%)
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.