PBF Energy Inc (NY: PBF )

12.14 USD -0.29 (-2.33%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 21.95 22.68 21.42 22.64 1,999,785 +0.66(+3.00%)
Sep 29, 2016 22.87 23.03 21.64 21.98 3,140,372 -1.13(-4.89%)
Sep 28, 2016 22.42 23.29 22.29 23.11 3,168,543 +0.68(+3.03%)
Sep 27, 2016 22.00 22.49 21.93 22.43 1,801,862 +0.27(+1.22%)
Sep 26, 2016 22.91 23.05 22.12 22.16 1,916,304 -0.69(-3.02%)
Sep 23, 2016 22.53 23.10 22.35 22.85 1,934,868 +0.15(+0.66%)
Sep 22, 2016 22.18 22.76 21.93 22.70 3,057,850 +0.89(+4.08%)
Sep 21, 2016 21.90 22.16 21.46 21.81 3,903,136 -0.02(-0.09%)
Sep 20, 2016 23.57 23.72 21.76 21.83 4,626,730 -1.86(-7.85%)
Sep 19, 2016 22.88 23.91 22.62 23.69 4,624,659 +0.96(+4.22%)
Sep 16, 2016 22.44 23.21 22.44 22.73 3,643,257 +0.04(+0.18%)
Sep 15, 2016 21.80 23.11 21.71 22.69 3,635,980 +0.89(+4.08%)
Sep 14, 2016 23.19 23.27 21.62 21.80 3,783,617 -1.45(-6.24%)
Sep 13, 2016 22.88 23.70 22.74 23.25 3,420,862 +0.25(+1.09%)
Sep 12, 2016 21.40 23.24 21.40 23.00 4,351,585 +1.52(+7.08%)
Sep 09, 2016 22.00 22.14 21.31 21.48 3,118,986 -1.47(-6.41%)
Sep 08, 2016 21.93 23.06 21.93 22.95 2,365,147 +1.12(+5.13%)
Sep 07, 2016 21.66 22.00 21.44 21.83 1,436,741 +0.26(+1.21%)
Sep 06, 2016 21.20 21.60 21.04 21.57 1,672,763 +0.53(+2.52%)
Sep 02, 2016 21.40 21.04 21.04 21.04 1,722,700 -0.15(-0.71%)
Sep 01, 2016 21.79 21.96 20.72 21.19 2,453,390 -0.71(-3.24%)
Aug 31, 2016 22.01 22.18 21.57 21.90 1,765,388 -0.17(-0.77%)
Aug 30, 2016 22.11 22.27 21.57 22.07 1,348,475 -0.09(-0.41%)
Aug 29, 2016 22.01 22.42 21.85 22.16 1,506,556 +0.15(+0.68%)
Aug 26, 2016 22.30 22.50 21.70 22.01 2,168,357 -0.19(-0.86%)
Aug 25, 2016 23.22 23.22 22.09 22.20 2,281,620 -1.03(-4.43%)
Aug 24, 2016 22.93 23.38 22.78 23.23 1,236,520 +0.28(+1.22%)
Aug 23, 2016 22.62 23.12 22.51 22.95 1,080,843 +0.31(+1.37%)
Aug 22, 2016 22.87 23.08 22.20 22.64 1,864,067 -0.43(-1.86%)
Aug 19, 2016 23.16 23.35 22.93 23.07 1,227,832 -0.27(-1.16%)
Aug 18, 2016 23.80 23.82 23.20 23.34 1,688,186 -0.41(-1.73%)
Aug 17, 2016 23.25 23.78 23.06 23.75 2,030,952 +0.50(+2.15%)
Aug 16, 2016 23.25 23.45 23.03 23.25 1,264,564 -0.02(-0.09%)
Aug 15, 2016 23.21 23.50 22.81 23.27 1,858,938 +0.15(+0.65%)
Aug 12, 2016 22.82 23.32 22.59 23.12 2,040,720 +0.37(+1.63%)
Aug 11, 2016 22.09 22.87 21.93 22.75 2,789,608 +0.78(+3.55%)
Aug 10, 2016 22.47 22.90 21.80 21.97 3,371,875 -0.45(-2.01%)
Aug 09, 2016 23.00 23.19 22.24 22.42 2,529,833 -0.58(-2.52%)
Aug 08, 2016 22.74 23.34 22.70 23.00 1,921,375 +0.09(+0.39%)
Aug 05, 2016 22.37 23.12 22.30 22.91 1,895,151 +0.24(+1.06%)
Aug 04, 2016 23.92 24.13 22.64 22.67 2,624,084 -1.32(-5.50%)
Aug 03, 2016 22.63 24.03 22.47 23.99 3,469,174 +1.25(+5.50%)
Aug 02, 2016 22.59 23.34 22.17 22.74 2,478,699 +0.37(+1.65%)
Aug 01, 2016 21.77 22.75 21.56 22.37 3,498,086 +0.03(+0.13%)
Jul 29, 2016 21.96 22.35 20.57 22.34 3,232,964 +0.55(+2.52%)
Jul 28, 2016 21.67 22.04 21.32 21.79 1,897,034 +0.09(+0.41%)
Jul 27, 2016 22.88 23.11 21.64 21.70 2,212,442 -1.11(-4.87%)
Jul 26, 2016 22.02 22.92 21.84 22.81 2,026,039 +0.82(+3.73%)
Jul 25, 2016 22.00 22.04 21.57 21.99 2,734,835 -0.06(-0.27%)
Jul 22, 2016 22.20 22.20 21.60 22.05 1,658,457 -0.15(-0.68%)
Jul 21, 2016 22.14 22.74 22.09 22.20 1,590,064 -0.29(-1.29%)
Jul 20, 2016 22.65 22.65 22.26 22.49 1,489,941 -0.13(-0.57%)
Jul 19, 2016 22.35 22.79 22.28 22.62 1,595,912 +0.29(+1.30%)
Jul 18, 2016 21.93 22.37 21.69 22.33 1,738,423 +0.35(+1.59%)
Jul 15, 2016 22.04 22.20 21.72 21.98 2,956,385 +0.16(+0.73%)
Jul 14, 2016 22.01 22.01 21.34 21.82 2,664,728 +0.27(+1.25%)
Jul 13, 2016 22.06 22.28 21.37 21.55 4,097,692 -0.83(-3.71%)
Jul 12, 2016 22.15 22.57 21.84 22.38 1,946,624 +0.46(+2.10%)
Jul 11, 2016 21.73 22.14 21.53 21.92 2,930,571 +0.01(+0.05%)
Jul 08, 2016 21.77 21.96 21.68 21.91 4,010,145 +0.23(+1.06%)
Jul 07, 2016 22.73 23.34 21.60 21.68 2,725,409 -0.89(-3.94%)
Jul 06, 2016 23.12 23.23 22.15 22.57 3,508,014 -0.79(-3.38%)
Jul 05, 2016 24.18 24.28 23.09 23.36 2,527,262 -0.70(-2.91%)
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.