PBF Energy Inc (NY: PBF )

12.25 USD -0.18 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 32.09 33.49 31.05 33.20 2,340,734 +1.28(+4.01%)
Mar 30, 2016 33.09 33.38 31.44 31.92 2,090,440 -0.79(-2.42%)
Mar 29, 2016 32.11 32.76 31.77 32.71 1,184,961 +0.18(+0.55%)
Mar 28, 2016 32.40 32.72 31.71 32.53 1,026,162 +0.11(+0.34%)
Mar 24, 2016 31.18 32.42 32.42 32.42 1,285,300 +0.88(+2.79%)
Mar 23, 2016 33.29 33.05 31.29 31.54 1,288,861 -1.75(-5.26%)
Mar 22, 2016 31.68 33.34 31.68 33.29 1,355,285 +1.45(+4.55%)
Mar 21, 2016 31.76 32.17 31.55 31.84 834,142 +0.12(+0.38%)
Mar 18, 2016 31.38 31.74 30.98 31.72 1,650,505 +0.27(+0.86%)
Mar 17, 2016 32.19 32.36 30.87 31.45 1,588,875 -0.80(-2.48%)
Mar 16, 2016 30.94 32.36 30.74 32.25 1,462,982 +1.24(+4.00%)
Mar 15, 2016 30.72 31.05 29.63 31.01 1,296,015 -0.07(-0.23%)
Mar 14, 2016 31.31 31.74 30.40 31.08 1,149,540 -0.84(-2.63%)
Mar 11, 2016 31.86 32.10 30.61 31.92 1,000,251 +0.29(+0.92%)
Mar 10, 2016 31.95 32.08 30.58 31.63 1,790,720 -0.41(-1.28%)
Mar 09, 2016 30.77 32.42 30.77 32.04 1,589,053 +1.66(+5.46%)
Mar 08, 2016 31.30 31.47 30.17 30.38 1,318,473 -1.07(-3.40%)
Mar 07, 2016 31.69 31.81 30.89 31.45 1,619,901 -0.14(-0.44%)
Mar 04, 2016 33.01 33.01 31.32 31.59 1,628,360 -0.96(-2.95%)
Mar 03, 2016 31.22 32.58 30.40 32.55 1,374,333 +2.11(+6.93%)
Mar 02, 2016 30.70 31.31 29.90 30.44 1,364,654 -0.41(-1.33%)
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.