PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 18.16 18.76 17.72 18.73 2,417,311 +0.55(+3.00%)
Sep 29, 2016 18.92 19.05 17.90 18.18 3,796,036 -0.93(-4.89%)
Sep 28, 2016 18.55 19.27 18.44 19.12 3,830,089 +0.56(+3.03%)
Sep 27, 2016 18.20 18.61 18.14 18.56 2,178,065 +0.22(+1.22%)
Sep 26, 2016 18.95 19.07 18.30 18.33 2,316,400 -0.57(-3.02%)
Sep 23, 2016 18.64 19.11 18.49 18.90 2,338,840 +0.12(+0.66%)
Sep 22, 2016 18.35 18.83 18.14 18.78 3,696,285 +0.74(+4.08%)
Sep 21, 2016 18.12 18.33 17.75 18.04 4,718,055 -0.02(-0.09%)
Sep 20, 2016 19.50 19.62 18.00 18.06 5,592,725 -1.54(-7.85%)
Sep 19, 2016 18.93 19.78 18.71 19.60 5,590,221 +0.79(+4.22%)
Sep 16, 2016 18.56 19.20 18.56 18.80 4,403,917 +0.03(+0.18%)
Sep 15, 2016 18.03 19.11 17.96 18.77 4,395,120 +0.74(+4.08%)
Sep 14, 2016 19.18 19.25 17.89 18.03 4,573,582 -1.20(-6.24%)
Sep 13, 2016 18.93 19.61 18.81 19.23 4,135,089 +0.21(+1.09%)
Sep 12, 2016 17.70 19.23 17.70 19.03 5,260,133 +1.26(+7.08%)
Sep 09, 2016 18.20 18.32 17.63 17.77 3,770,185 -1.22(-6.41%)
Sep 08, 2016 18.14 19.08 18.14 18.99 2,858,955 +0.93(+5.13%)
Sep 07, 2016 17.92 18.20 17.74 18.06 1,736,711 +0.21(+1.20%)
Sep 06, 2016 17.54 17.87 17.41 17.84 2,022,011 +0.44(+2.52%)
Sep 02, 2016 17.70 17.41 17.41 17.41 2,082,375 -0.12(-0.71%)
Sep 01, 2016 18.03 18.17 17.14 17.53 2,965,622 -0.59(-3.24%)
Aug 31, 2016 18.21 18.35 17.84 18.12 2,133,975 -0.14(-0.77%)
Aug 30, 2016 18.29 18.42 17.84 18.26 1,630,017 -0.07(-0.41%)
Aug 29, 2016 18.21 18.55 18.08 18.33 1,821,103 +0.12(+0.68%)
Aug 26, 2016 18.45 18.61 17.96 18.21 2,621,078 -0.16(-0.86%)
Aug 25, 2016 19.21 19.21 18.27 18.37 2,757,989 -0.85(-4.43%)
Aug 24, 2016 18.97 19.34 18.85 19.22 1,494,687 +0.23(+1.22%)
Aug 23, 2016 18.71 19.13 18.62 18.99 1,306,507 +0.26(+1.37%)
Aug 22, 2016 18.92 19.09 18.37 18.73 2,253,257 -0.36(-1.86%)
Aug 19, 2016 19.16 19.32 18.97 19.09 1,484,185 -0.22(-1.16%)
Aug 18, 2016 19.69 19.71 19.19 19.31 2,040,655 -0.34(-1.73%)
Aug 17, 2016 19.23 19.67 19.08 19.65 2,454,985 +0.41(+2.15%)
Aug 16, 2016 19.23 19.40 19.05 19.23 1,528,586 -0.02(-0.09%)
Aug 15, 2016 19.20 19.44 18.87 19.25 2,247,057 +0.12(+0.65%)
Aug 12, 2016 18.88 19.29 18.69 19.13 2,466,793 +0.31(+1.63%)
Aug 11, 2016 18.27 18.92 18.14 18.82 3,372,038 +0.65(+3.55%)
Aug 10, 2016 18.59 18.94 18.03 18.18 4,075,874 -0.37(-2.01%)
Aug 09, 2016 19.03 19.18 18.40 18.55 3,058,025 -0.48(-2.52%)
Aug 08, 2016 18.81 19.31 18.78 19.03 2,322,530 +0.07(+0.39%)
Aug 05, 2016 18.51 19.13 18.45 18.95 2,290,831 +0.45(+2.41%)
Aug 04, 2016 19.53 19.70 18.48 18.51 3,214,493 -1.08(-5.50%)
Aug 03, 2016 18.47 19.62 18.34 19.58 4,249,725 +1.02(+5.50%)
Aug 02, 2016 18.44 19.05 18.10 18.56 3,036,397 +0.30(+1.65%)
Aug 01, 2016 17.77 18.57 17.60 18.26 4,285,142 +0.02(+0.13%)
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%)
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.