PBF Energy Inc (NY: PBF )

33.68 +0.61 (+1.84%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 26.28 26.84 26.21 26.35 1,436,169 -0.23(-0.85%)
Mar 30, 2015 25.64 26.62 25.63 26.57 2,718,083 +1.23(+4.87%)
Mar 27, 2015 25.58 25.74 25.05 25.34 1,657,482 -0.26(-1.00%)
Mar 26, 2015 26.29 26.29 25.47 25.59 1,825,756 -0.32(-1.23%)
Mar 25, 2015 25.07 26.27 25.07 25.91 2,216,923 +0.85(+3.38%)
Mar 24, 2015 24.96 25.44 24.77 25.07 1,428,110 +0.04(+0.16%)
Mar 23, 2015 25.04 25.55 25.01 25.03 1,951,951 +0.10(+0.41%)
Mar 20, 2015 24.80 25.09 24.65 24.93 2,541,156 +0.29(+1.17%)
Mar 19, 2015 24.30 24.83 24.05 24.64 1,157,807 +0.13(+0.54%)
Mar 18, 2015 23.97 24.72 23.90 24.51 1,165,457 +0.50(+2.07%)
Mar 17, 2015 23.94 24.06 23.47 24.01 1,222,514 +0.08(+0.32%)
Mar 16, 2015 23.36 23.99 23.14 23.93 1,508,904 +0.62(+2.67%)
Mar 13, 2015 22.94 23.38 22.66 23.31 1,582,417 +0.30(+1.32%)
Mar 12, 2015 23.33 23.55 22.88 23.01 1,596,310 -0.05(-0.20%)
Mar 11, 2015 22.69 23.08 22.35 23.05 2,247,052 +0.43(+1.89%)
Mar 10, 2015 22.42 22.66 21.33 22.63 3,287,950 -0.08(-0.34%)
Mar 09, 2015 23.00 23.58 22.70 22.70 4,594,101 -0.28(-1.22%)
Mar 06, 2015 23.57 23.83 22.77 22.98 1,399,048 -0.85(-3.58%)
Mar 05, 2015 23.79 24.06 23.59 23.84 845,122 +0.24(+1.02%)
Mar 04, 2015 23.92 23.84 23.50 23.60 1,425,093 -0.24(-1.01%)
Mar 03, 2015 23.54 23.99 23.49 23.84 1,782,097 +0.40(+1.72%)
Mar 02, 2015 24.25 24.54 23.43 23.43 2,437,057 -0.78(-3.21%)
Feb 27, 2015 24.83 25.18 24.17 24.21 2,201,441 -0.60(-2.41%)
Feb 26, 2015 24.53 24.89 24.31 24.81 1,951,277 +0.23(+0.92%)
Feb 25, 2015 24.35 24.71 24.27 24.58 886,439 +0.19(+0.76%)
Feb 24, 2015 24.67 24.68 24.20 24.40 821,299 -0.23(-0.92%)
Feb 23, 2015 23.73 24.67 23.73 24.62 1,949,600 +0.61(+2.56%)
Feb 20, 2015 23.74 24.09 23.58 24.01 1,792,933 +0.09(+0.36%)
Feb 19, 2015 22.83 24.16 22.79 23.92 2,219,235 +0.65(+2.80%)
Feb 18, 2015 22.80 23.30 22.76 23.27 3,603,253 +0.22(+0.93%)
Feb 17, 2015 23.19 23.63 22.97 23.06 3,493,117 -0.15(-0.66%)
Feb 13, 2015 23.08 23.21 23.21 23.21 2,800,149 +0.21(+0.90%)
Feb 12, 2015 22.30 23.15 21.53 23.00 3,169,798 +1.15(+5.24%)
Feb 11, 2015 22.11 22.37 21.72 21.86 2,431,064 -0.45(-2.00%)
Feb 10, 2015 22.06 22.36 21.77 22.30 1,736,955 +0.25(+1.15%)
Feb 09, 2015 21.95 22.41 21.89 22.05 1,828,504 +0.15(+0.70%)
Feb 06, 2015 22.07 22.36 21.66 21.89 1,839,404 -0.11(-0.49%)
Feb 05, 2015 22.07 22.13 21.54 22.00 1,610,350 +0.39(+1.81%)
Feb 04, 2015 21.84 22.12 21.29 21.61 2,475,195 -0.33(-1.51%)
Feb 03, 2015 21.41 22.02 21.12 21.94 5,863,913 +0.22(+0.99%)
Feb 02, 2015 21.72 22.09 21.30 21.73 1,846,320 +0.12(+0.53%)
Jan 30, 2015 21.17 21.99 20.96 21.61 1,717,052 +0.19(+0.90%)
Jan 29, 2015 20.93 21.82 20.86 21.42 2,724,185 -0.20(-0.92%)
Jan 28, 2015 21.32 21.77 20.93 21.62 2,222,757 +0.45(+2.11%)
Jan 27, 2015 20.87 21.37 20.66 21.17 1,248,027 +0.08(+0.36%)
Jan 26, 2015 21.05 21.35 20.82 21.09 1,594,814 +0.05(+0.26%)
Jan 23, 2015 20.29 21.25 20.06 21.04 2,595,248 +0.65(+3.17%)
Jan 22, 2015 19.77 20.49 19.21 20.39 3,193,374 +0.75(+3.80%)
Jan 21, 2015 19.04 19.71 18.97 19.65 1,494,882 +0.71(+3.74%)
Jan 20, 2015 18.80 18.99 18.41 18.94 1,552,817 +0.16(+0.86%)
Jan 16, 2015 17.92 18.78 17.63 18.78 2,615,788 +1.13(+6.40%)
Jan 15, 2015 18.67 18.67 17.60 17.65 3,585,212 -0.68(-3.69%)
Jan 14, 2015 18.24 18.46 17.67 18.33 2,317,384 -0.16(-0.87%)
Jan 13, 2015 19.13 19.35 18.28 18.49 2,532,501 -0.54(-2.83%)
Jan 12, 2015 19.30 19.31 18.44 19.03 1,554,827 -0.37(-1.90%)
Jan 09, 2015 19.51 19.60 19.07 19.39 1,839,492 -0.21(-1.06%)
Jan 08, 2015 18.98 19.66 18.83 19.60 2,660,751 +0.81(+4.30%)
Jan 07, 2015 19.03 19.30 18.59 18.80 1,720,579 -0.04(-0.20%)
Jan 06, 2015 19.79 19.79 18.78 18.83 2,714,897 -0.35(-1.84%)
Jan 05, 2015 20.26 20.27 19.15 19.19 2,390,586 -1.15(-5.67%)
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.