PBF Energy Inc (NY: PBF )

10.46 USD +0.40 (+3.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 31.97 32.42 31.12 31.17 1,709,928 -0.77(-2.41%)
Feb 26, 2015 31.58 32.04 31.30 31.94 1,515,618 +0.29(+0.92%)
Feb 25, 2015 31.35 31.81 31.25 31.65 688,525 +0.24(+0.76%)
Feb 24, 2015 31.76 31.78 31.16 31.41 637,929 -0.29(-0.91%)
Feb 23, 2015 30.55 31.76 30.55 31.70 1,514,315 +0.79(+2.56%)
Feb 20, 2015 30.57 31.01 30.36 30.91 1,392,627 +0.11(+0.36%)
Feb 19, 2015 29.39 31.10 29.34 30.80 1,723,749 +0.54(+1.78%)
Feb 18, 2015 29.65 30.30 29.60 30.26 2,771,012 +0.28(+0.93%)
Feb 17, 2015 30.16 30.73 29.87 29.98 2,686,314 -0.20(-0.66%)
Feb 13, 2015 30.01 30.18 30.18 30.18 2,153,400 +0.27(+0.90%)
Feb 12, 2015 29.00 30.10 27.99 29.91 2,437,672 +1.49(+5.24%)
Feb 11, 2015 28.75 29.09 28.24 28.42 1,869,563 -0.58(-2.00%)
Feb 10, 2015 28.69 29.07 28.31 29.00 1,335,772 +0.33(+1.15%)
Feb 09, 2015 28.54 29.14 28.47 28.67 1,406,176 +0.20(+0.70%)
Feb 06, 2015 28.70 29.07 28.16 28.47 1,414,558 -0.14(-0.49%)
Feb 05, 2015 28.70 28.78 28.01 28.61 1,238,409 +0.51(+1.81%)
Feb 04, 2015 28.40 28.77 27.68 28.10 1,903,501 -0.43(-1.51%)
Feb 03, 2015 27.84 28.64 27.46 28.53 4,509,528 +0.28(+0.99%)
Feb 02, 2015 28.24 28.72 27.70 28.25 1,419,877 +0.15(+0.53%)
Jan 30, 2015 27.53 28.59 27.26 28.10 1,320,466 +0.25(+0.90%)
Jan 29, 2015 27.21 28.37 27.13 27.85 2,094,982 -0.26(-0.92%)
Jan 28, 2015 27.72 28.31 27.22 28.11 1,709,368 +0.58(+2.11%)
Jan 27, 2015 27.14 27.79 26.87 27.53 959,771 +0.10(+0.36%)
Jan 26, 2015 27.37 27.76 27.07 27.43 1,226,461 +0.07(+0.26%)
Jan 23, 2015 26.39 27.63 26.09 27.36 1,995,825 +0.84(+3.17%)
Jan 22, 2015 25.71 26.64 24.98 26.52 2,455,802 +0.97(+3.80%)
Jan 21, 2015 24.76 25.63 24.67 25.55 1,149,610 +0.92(+3.74%)
Jan 20, 2015 24.45 24.69 23.94 24.63 1,194,164 +0.21(+0.86%)
Jan 16, 2015 23.30 24.42 22.93 24.42 2,011,621 +1.47(+6.41%)
Jan 15, 2015 24.28 24.28 22.89 22.95 2,757,138 -0.88(-3.69%)
Jan 14, 2015 23.72 24.00 22.98 23.83 1,782,139 -0.21(-0.87%)
Jan 13, 2015 24.87 25.16 23.77 24.04 1,947,571 -0.70(-2.83%)
Jan 12, 2015 25.09 25.11 23.98 24.74 1,195,710 -0.48(-1.90%)
Jan 09, 2015 25.37 25.49 24.80 25.22 1,414,626 -0.27(-1.06%)
Jan 08, 2015 24.68 25.57 24.49 25.49 2,046,199 +1.05(+4.30%)
Jan 07, 2015 24.75 25.10 24.17 24.44 1,323,178 -0.05(-0.20%)
Jan 06, 2015 25.74 25.74 24.42 24.49 2,087,839 -0.46(-1.84%)
Jan 05, 2015 26.34 26.36 24.90 24.95 1,838,434 -1.50(-5.67%)
Jan 02, 2015 26.77 26.81 26.11 26.45 967,764 -0.19(-0.71%)
Dec 31, 2014 26.39 26.64 26.64 26.64 968,400 +0.17(+0.64%)
Dec 30, 2014 26.50 26.97 26.30 26.47 687,104 +0.13(+0.49%)
Dec 29, 2014 26.41 27.06 26.11 26.34 617,846 +0.05(+0.19%)
Dec 26, 2014 26.08 26.68 25.94 26.29 716,103 +0.30(+1.15%)
Dec 24, 2014 25.81 25.99 25.99 25.99 481,900 +0.15(+0.58%)
Dec 23, 2014 25.94 26.64 25.66 25.84 1,447,319 +0.18(+0.70%)
Dec 22, 2014 25.95 26.16 25.38 25.66 1,344,050 -0.33(-1.27%)
Dec 19, 2014 25.68 26.34 25.37 25.99 3,509,149 -0.14(-0.54%)
Dec 18, 2014 27.46 27.86 25.20 26.13 2,168,993 -0.78(-2.90%)
Dec 17, 2014 26.36 27.32 26.21 26.91 1,732,702 +0.88(+3.38%)
Dec 16, 2014 25.86 27.10 25.54 26.03 1,876,404 -0.09(-0.34%)
Dec 15, 2014 27.23 27.31 25.98 26.12 2,407,169 -1.24(-4.53%)
Dec 12, 2014 27.34 28.04 26.84 27.36 2,310,165 -0.22(-0.80%)
Dec 11, 2014 27.49 28.47 27.34 27.58 1,312,715 +0.22(+0.80%)
Dec 10, 2014 28.21 28.21 27.15 27.36 1,686,173 -0.72(-2.56%)
Dec 09, 2014 27.25 28.20 27.07 28.08 1,622,839 +0.68(+2.48%)
Dec 08, 2014 28.31 28.31 26.71 27.40 2,074,758 -0.94(-3.32%)
Dec 05, 2014 29.57 29.94 28.25 28.34 1,475,374 -1.17(-3.96%)
Dec 04, 2014 29.84 29.89 28.97 29.51 1,040,936 -0.29(-0.97%)
Dec 03, 2014 29.58 30.75 29.19 29.80 1,952,115 +0.47(+1.60%)
Dec 02, 2014 28.33 30.07 28.15 29.33 2,278,549 +0.93(+3.27%)
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.