PBF Energy Inc (NY: PBF )

34.12 +0.90 (+2.71%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 17.93 18.25 16.79 18.24 3,960,369 +0.45(+2.52%)
Jul 28, 2016 17.69 17.99 17.40 17.79 2,323,859 +0.07(+0.41%)
Jul 27, 2016 18.68 18.87 17.67 17.71 2,710,233 -0.91(-4.87%)
Jul 26, 2016 17.98 18.71 17.83 18.62 2,481,890 +0.67(+3.73%)
Jul 25, 2016 17.96 17.99 17.61 17.95 3,350,163 -0.05(-0.27%)
Jul 22, 2016 18.12 18.12 17.63 18.00 2,031,603 -0.12(-0.68%)
Jul 21, 2016 18.07 18.56 18.03 18.12 1,947,822 -0.24(-1.29%)
Jul 20, 2016 18.49 18.49 18.17 18.36 1,825,172 -0.11(-0.58%)
Jul 19, 2016 18.25 18.60 18.19 18.47 1,954,986 +0.24(+1.30%)
Jul 18, 2016 17.90 18.26 17.71 18.23 2,129,562 +0.29(+1.59%)
Jul 15, 2016 17.99 18.13 17.73 17.94 3,621,561 +0.13(+0.73%)
Jul 14, 2016 17.97 17.97 17.42 17.81 3,264,282 +0.22(+1.25%)
Jul 13, 2016 18.01 18.19 17.45 17.59 5,019,658 -0.68(-3.71%)
Jul 12, 2016 18.08 18.42 17.83 18.27 2,384,607 +0.38(+2.10%)
Jul 11, 2016 17.74 18.07 17.58 17.89 3,589,938 +0.01(+0.05%)
Jul 08, 2016 17.77 17.93 17.70 17.89 4,912,413 +0.19(+1.06%)
Jul 07, 2016 18.56 19.05 17.63 17.70 3,338,616 -0.73(-3.94%)
Jul 06, 2016 18.87 18.96 18.08 18.42 4,297,304 -0.64(-3.38%)
Jul 05, 2016 19.74 19.82 18.85 19.07 3,095,886 -0.57(-2.91%)
Jul 01, 2016 19.39 19.64 19.64 19.64 2,371,348 +0.23(+1.18%)
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%)
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.