PBF Energy Inc (NY: PBF )

15.25 USD -0.13 (-0.85%)
Streaming Delayed Price Updated: 2:03 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 21.82 22.21 21.76 22.17 1,121,211 +0.35(+1.60%)
Mar 30, 2017 21.85 22.00 21.61 21.82 1,608,595 -0.12(-0.55%)
Mar 29, 2017 21.11 22.00 21.02 21.94 2,320,682 +0.83(+3.93%)
Mar 28, 2017 21.28 21.44 20.89 21.11 2,617,210 -0.12(-0.57%)
Mar 27, 2017 20.84 21.64 20.68 21.23 1,861,761 +0.45(+2.17%)
Mar 24, 2017 20.80 21.03 20.60 20.78 2,343,780 -0.14(-0.67%)
Mar 23, 2017 21.07 21.33 20.83 20.92 1,790,475 -0.19(-0.90%)
Mar 22, 2017 20.76 21.29 20.44 21.11 2,211,059 +0.27(+1.30%)
Mar 21, 2017 21.92 21.92 20.83 20.84 2,368,682 -0.87(-4.01%)
Mar 20, 2017 21.89 22.08 21.51 21.71 1,651,332 -0.19(-0.87%)
Mar 17, 2017 22.45 22.56 21.87 21.90 2,094,169 -0.45(-2.01%)
Mar 16, 2017 22.57 22.93 22.32 22.35 1,728,074 -0.23(-1.02%)
Mar 15, 2017 22.35 22.70 22.02 22.58 1,933,282 +0.47(+2.13%)
Mar 14, 2017 22.44 22.44 21.83 22.11 3,347,368 -0.51(-2.25%)
Mar 13, 2017 22.08 22.77 22.07 22.62 1,180,766 +0.54(+2.45%)
Mar 10, 2017 22.05 22.23 21.71 22.08 1,500,635 +0.23(+1.05%)
Mar 09, 2017 22.01 22.20 21.47 21.85 2,243,173 -0.38(-1.71%)
Mar 08, 2017 22.33 22.90 22.20 22.23 2,302,762 +0.07(+0.32%)
Mar 07, 2017 22.31 22.63 21.93 22.16 2,703,041 -0.16(-0.72%)
Mar 06, 2017 22.76 22.93 22.16 22.32 2,496,928 -0.48(-2.11%)
Mar 03, 2017 23.32 23.50 22.80 22.80 2,191,384 -0.36(-1.55%)
Mar 02, 2017 24.21 24.26 23.15 23.16 2,135,643 -1.09(-4.49%)
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.