PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 21.10 21.52 20.90 21.23 2,944,670 -0.02(-0.11%)
May 28, 2015 21.27 21.48 21.12 21.25 1,372,117 -0.06(-0.26%)
May 27, 2015 21.26 21.63 21.06 21.31 2,037,912 +0.13(+0.64%)
May 26, 2015 21.58 21.67 21.10 21.17 1,349,090 -0.54(-2.48%)
May 22, 2015 21.46 21.71 21.71 21.71 1,034,418 +0.18(+0.85%)
May 21, 2015 21.72 21.72 21.37 21.53 1,525,315 -0.13(-0.58%)
May 20, 2015 21.82 21.92 21.47 21.65 1,110,336 -0.19(-0.87%)
May 19, 2015 22.05 22.14 21.56 21.84 1,289,800 -0.26(-1.18%)
May 18, 2015 21.92 22.20 21.73 22.11 1,105,763 +0.14(+0.65%)
May 15, 2015 22.18 22.18 21.91 21.96 1,090,251 -0.34(-1.53%)
May 14, 2015 21.79 22.34 21.73 22.30 1,572,832 +0.57(+2.62%)
May 13, 2015 21.41 21.78 21.04 21.73 1,381,897 +0.42(+1.97%)
May 12, 2015 21.65 21.77 21.21 21.31 1,214,849 -0.43(-1.97%)
May 11, 2015 21.91 21.92 21.31 21.74 1,812,355 -0.21(-0.97%)
May 08, 2015 21.82 22.10 21.23 21.96 1,544,575 +0.43(+1.99%)
May 07, 2015 21.45 21.72 21.15 21.53 1,553,943 +0.09(+0.44%)
May 06, 2015 21.72 21.84 21.28 21.43 2,339,000 -0.17(-0.80%)
May 05, 2015 21.74 21.74 21.32 21.60 3,164,203 -0.13(-0.61%)
May 04, 2015 22.51 22.57 21.64 21.74 2,141,080 -0.64(-2.87%)
May 01, 2015 22.22 22.49 21.94 22.38 2,160,640 +0.16(+0.74%)
Apr 30, 2015 22.54 23.13 21.38 22.22 3,752,976 -0.45(-2.00%)
Apr 29, 2015 23.08 23.09 22.43 22.67 2,499,145 -0.22(-0.96%)
Apr 28, 2015 23.37 23.50 22.87 22.89 1,452,722 -0.33(-1.42%)
Apr 27, 2015 23.30 23.44 22.98 23.22 1,830,356 +0.01(+0.03%)
Apr 24, 2015 22.61 23.26 22.51 23.21 1,251,794 +0.64(+2.84%)
Apr 23, 2015 23.37 23.37 22.30 22.57 1,499,510 -0.60(-2.60%)
Apr 22, 2015 22.82 23.23 22.58 23.17 1,980,577 +0.31(+1.37%)
Apr 21, 2015 22.18 22.93 22.16 22.86 2,700,687 +0.70(+3.18%)
Apr 20, 2015 22.12 22.38 21.98 22.15 1,535,501 +0.13(+0.60%)
Apr 17, 2015 22.22 22.26 21.81 22.02 1,313,144 -0.21(-0.95%)
Apr 16, 2015 21.92 22.40 21.83 22.23 1,583,395 +0.10(+0.46%)
Apr 15, 2015 22.29 22.71 21.85 22.13 1,672,005 -0.22(-0.98%)
Apr 14, 2015 22.23 22.48 22.04 22.35 1,298,233 +0.11(+0.49%)
Apr 13, 2015 23.01 23.08 22.07 22.24 2,872,027 -0.74(-3.20%)
Apr 10, 2015 22.90 23.22 22.84 22.97 1,690,083 +0.13(+0.55%)
Apr 09, 2015 23.37 23.50 22.74 22.85 2,859,082 -0.52(-2.21%)
Apr 08, 2015 23.37 23.66 23.24 23.37 2,574,003 -0.01(-0.03%)
Apr 07, 2015 24.81 24.88 22.97 23.37 5,768,494 -1.69(-6.75%)
Apr 06, 2015 25.23 25.48 24.67 25.06 2,183,191 -0.05(-0.19%)
Apr 02, 2015 26.43 25.11 25.11 25.11 2,811,746 -1.49(-5.59%)
Apr 01, 2015 26.66 27.10 26.50 26.60 1,800,242 +0.05(+0.18%)
Mar 31, 2015 26.49 27.05 26.42 26.55 1,425,057 -0.23(-0.85%)
Mar 30, 2015 25.84 26.83 25.83 26.78 2,697,053 +1.24(+4.87%)
Mar 27, 2015 25.78 25.94 25.24 25.53 1,644,658 -0.26(-1.00%)
Mar 26, 2015 26.50 26.50 25.67 25.79 1,811,630 -0.32(-1.23%)
Mar 25, 2015 25.27 26.47 25.27 26.11 2,199,770 +0.85(+3.38%)
Mar 24, 2015 25.16 25.64 24.96 25.26 1,417,061 +0.04(+0.16%)
Mar 23, 2015 25.24 25.75 25.21 25.22 1,936,848 +0.10(+0.40%)
Mar 20, 2015 24.99 25.28 24.84 25.12 2,521,495 +0.29(+1.17%)
Mar 19, 2015 24.49 25.03 24.24 24.83 1,148,849 +0.13(+0.54%)
Mar 18, 2015 24.16 24.91 24.08 24.70 1,156,440 +0.50(+2.07%)
Mar 17, 2015 24.13 24.24 23.66 24.20 1,213,055 +0.08(+0.32%)
Mar 16, 2015 23.54 24.18 23.32 24.12 1,497,230 +0.63(+2.67%)
Mar 13, 2015 23.12 23.56 22.83 23.49 1,570,174 +0.31(+1.32%)
Mar 12, 2015 23.51 23.73 23.06 23.19 1,583,959 -0.05(-0.20%)
Mar 11, 2015 22.87 23.26 22.53 23.23 2,229,666 +0.43(+1.89%)
Mar 10, 2015 22.60 22.83 21.49 22.80 3,262,511 -0.08(-0.34%)
Mar 09, 2015 23.18 23.77 22.87 22.88 4,558,556 -0.28(-1.22%)
Mar 06, 2015 23.76 24.02 22.94 23.16 1,388,223 -0.86(-3.58%)
Mar 05, 2015 23.98 24.25 23.77 24.02 838,583 +0.24(+1.02%)
Mar 04, 2015 24.10 24.02 23.68 23.78 1,414,067 -0.24(-1.01%)
Mar 03, 2015 23.73 24.17 23.67 24.02 1,768,308 +0.41(+1.72%)
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.