PBF Energy Inc (NY: PBF )

57.48 +1.40 (+2.50%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 24.44 24.73 23.61 23.62 2,418,201 -0.78(-3.21%)
Feb 27, 2015 25.03 25.38 24.36 24.40 2,184,409 -0.60(-2.41%)
Feb 26, 2015 24.72 25.08 24.50 25.00 1,936,180 +0.23(+0.92%)
Feb 25, 2015 24.54 24.90 24.46 24.78 879,581 +0.19(+0.76%)
Feb 24, 2015 24.86 24.88 24.39 24.59 814,945 -0.23(-0.91%)
Feb 23, 2015 23.91 24.86 23.91 24.81 1,934,516 +0.62(+2.56%)
Feb 20, 2015 23.93 24.27 23.77 24.20 1,779,061 +0.09(+0.36%)
Feb 19, 2015 23.01 24.34 22.97 24.11 2,202,065 +0.66(+2.80%)
Feb 18, 2015 22.98 23.48 22.94 23.45 3,575,374 +0.22(+0.93%)
Feb 17, 2015 23.37 23.82 23.15 23.24 3,466,090 -0.16(-0.66%)
Feb 13, 2015 23.26 23.39 23.39 23.39 2,778,483 +0.21(+0.90%)
Feb 12, 2015 22.48 23.33 21.69 23.18 3,145,273 +1.15(+5.24%)
Feb 11, 2015 22.28 22.55 21.89 22.03 2,412,255 -0.45(-2.00%)
Feb 10, 2015 22.24 22.53 21.94 22.48 1,723,516 +0.26(+1.15%)
Feb 09, 2015 22.12 22.58 22.07 22.22 1,814,357 +0.15(+0.70%)
Feb 06, 2015 22.24 22.53 21.82 22.07 1,825,172 -0.11(-0.49%)
Feb 05, 2015 22.24 22.31 21.71 22.17 1,597,891 +0.40(+1.81%)
Feb 04, 2015 22.01 22.30 21.45 21.78 2,456,044 -0.33(-1.51%)
Feb 03, 2015 21.58 22.20 21.28 22.11 5,818,542 +0.22(+0.99%)
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.