PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 19.22 19.45 18.57 19.41 3,234,131 +0.17(+0.89%)
Jun 29, 2016 18.78 19.52 18.68 19.24 4,331,744 +0.23(+1.20%)
Jun 28, 2016 18.68 19.09 18.23 19.01 2,754,534 +0.89(+4.91%)
Jun 27, 2016 18.90 19.02 17.85 18.12 2,399,595 -0.95(-4.97%)
Jun 24, 2016 19.13 19.43 18.91 19.07 1,923,809 -0.76(-3.83%)
Jun 23, 2016 19.43 19.84 19.32 19.83 2,198,557 +0.64(+3.36%)
Jun 22, 2016 19.38 19.52 19.01 19.18 2,285,293 -0.24(-1.26%)
Jun 21, 2016 19.22 19.49 18.69 19.43 1,943,943 +0.24(+1.23%)
Jun 20, 2016 19.82 20.22 19.18 19.19 3,010,083 -0.53(-2.69%)
Jun 17, 2016 19.80 20.08 19.56 19.72 3,440,147 -0.01(-0.04%)
Jun 16, 2016 19.43 19.80 19.28 19.73 1,627,541 +0.16(+0.79%)
Jun 15, 2016 19.38 20.13 19.05 19.58 2,885,049 -0.11(-0.54%)
Jun 14, 2016 19.83 20.27 19.29 19.68 2,759,936 -0.29(-1.43%)
Jun 13, 2016 20.62 20.77 19.89 19.97 2,723,230 -0.74(-3.59%)
Jun 10, 2016 20.77 20.98 20.57 20.71 1,676,321 -0.38(-1.78%)
Jun 09, 2016 21.31 21.38 20.67 21.09 2,536,068 -0.46(-2.12%)
Jun 08, 2016 22.37 22.37 21.45 21.54 2,117,435 -0.64(-2.91%)
Jun 07, 2016 21.81 22.39 21.63 22.19 2,081,749 +0.43(+1.99%)
Jun 06, 2016 21.95 22.05 21.44 21.76 2,099,616 -0.14(-0.63%)
Jun 03, 2016 22.55 22.55 21.70 21.89 1,906,982 -0.61(-2.72%)
Jun 02, 2016 22.41 23.09 22.05 22.51 2,430,015 +0.02(+0.07%)
Jun 01, 2016 21.53 22.52 21.45 22.49 1,963,775 +0.96(+4.47%)
May 31, 2016 21.77 22.18 21.23 21.53 2,192,731 -0.24(-1.09%)
May 27, 2016 21.63 21.76 21.76 21.76 1,418,913 +0.13(+0.60%)
May 26, 2016 22.36 22.38 21.36 21.63 3,526,463 -0.54(-2.43%)
May 25, 2016 22.95 23.10 21.84 22.17 2,379,843 -0.64(-2.79%)
May 24, 2016 22.42 22.82 22.08 22.81 1,580,152 +0.60(+2.72%)
May 23, 2016 22.57 22.92 22.18 22.20 1,245,357 -0.51(-2.26%)
May 20, 2016 22.61 22.74 22.23 22.72 1,375,613 +0.24(+1.05%)
May 19, 2016 23.09 23.84 22.26 22.48 1,751,073 -0.81(-3.47%)
May 18, 2016 22.78 23.81 22.78 23.29 1,911,842 +0.55(+2.41%)
May 17, 2016 22.73 23.38 22.61 22.74 1,695,009 -0.05(-0.21%)
May 16, 2016 23.31 23.31 22.18 22.79 2,058,430 -0.33(-1.45%)
May 13, 2016 23.04 23.57 22.72 23.13 1,410,218 +0.09(+0.39%)
May 12, 2016 24.23 24.45 22.93 23.04 2,339,233 -1.13(-4.69%)
May 11, 2016 23.49 24.35 23.24 24.17 1,908,004 +0.61(+2.60%)
May 10, 2016 23.42 23.87 22.96 23.56 2,188,977 +0.37(+1.60%)
May 09, 2016 23.54 23.54 22.56 23.19 1,643,946 -0.72(-3.01%)
May 06, 2016 23.63 24.58 23.58 23.91 1,077,123 +0.11(+0.44%)
May 05, 2016 24.23 24.47 23.57 23.80 1,950,780 -0.26(-1.07%)
May 04, 2016 24.96 25.32 23.70 24.06 2,127,380 -1.24(-4.92%)
May 03, 2016 25.65 25.93 25.09 25.30 1,636,806 -0.75(-2.88%)
May 02, 2016 25.86 26.12 25.38 26.06 1,769,907 +0.06(+0.22%)
Apr 29, 2016 26.94 27.01 25.77 26.00 2,851,307 -1.07(-3.94%)
Apr 28, 2016 27.88 28.25 26.90 27.07 2,041,531 -1.45(-5.07%)
Apr 27, 2016 28.22 28.82 27.69 28.51 2,437,300 +0.29(+1.03%)
Apr 26, 2016 27.88 28.43 27.60 28.22 1,619,101 +0.48(+1.72%)
Apr 25, 2016 27.28 27.77 27.17 27.74 1,596,422 +0.19(+0.67%)
Apr 22, 2016 27.04 27.79 27.03 27.56 1,214,477 +0.56(+2.06%)
Apr 21, 2016 26.35 27.09 25.78 27.00 1,579,033 +0.71(+2.70%)
Apr 20, 2016 25.98 26.46 25.54 26.29 1,366,997 +0.14(+0.53%)
Apr 19, 2016 26.61 26.61 25.54 26.15 1,645,864 -0.32(-1.22%)
Apr 18, 2016 25.79 26.48 25.46 26.48 1,060,707 +0.43(+1.64%)
Apr 15, 2016 26.44 26.88 25.94 26.05 1,385,459 -0.69(-2.60%)
Apr 14, 2016 26.90 27.15 26.54 26.74 1,355,719 -0.17(-0.63%)
Apr 13, 2016 26.73 27.03 26.18 26.91 1,154,098 +0.28(+1.06%)
Apr 12, 2016 26.24 26.73 25.79 26.63 1,700,360 +0.39(+1.48%)
Apr 11, 2016 27.36 27.36 26.10 26.24 1,907,653 -0.94(-3.45%)
Apr 08, 2016 26.66 27.56 25.98 27.18 3,758,174 +0.83(+3.16%)
Apr 07, 2016 26.34 26.90 26.00 26.35 1,623,440 +0.00(+0.00%)
Apr 06, 2016 26.40 26.78 25.41 26.35 2,395,841 +0.06(+0.25%)
Apr 05, 2016 26.90 27.28 26.02 26.28 3,461,114 -0.99(-3.61%)
Apr 04, 2016 26.03 27.46 25.98 27.27 2,252,469 +1.23(+4.72%)
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.