PBF Energy Inc (NY: PBF )

15.53 USD +0.15 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 28.79 29.55 27.31 28.38 2,937,783 -0.58(-2.00%)
Apr 29, 2015 29.49 29.50 28.66 28.96 1,956,300 -0.28(-0.96%)
Apr 28, 2015 29.86 30.01 29.21 29.24 1,137,173 -0.42(-1.42%)
Apr 27, 2015 29.77 29.94 29.36 29.66 1,432,780 +0.01(+0.03%)
Apr 24, 2015 28.88 29.71 28.75 29.65 979,889 +0.82(+2.84%)
Apr 23, 2015 29.85 29.85 28.49 28.83 1,173,798 -0.77(-2.60%)
Apr 22, 2015 29.15 29.68 28.84 29.60 1,550,371 +0.40(+1.37%)
Apr 21, 2015 28.33 29.29 28.31 29.20 2,114,064 +0.90(+3.18%)
Apr 20, 2015 28.26 28.59 28.08 28.30 1,201,971 +0.17(+0.60%)
Apr 17, 2015 28.38 28.44 27.87 28.13 1,027,913 -0.27(-0.95%)
Apr 16, 2015 28.00 28.61 27.89 28.40 1,239,462 +0.13(+0.46%)
Apr 15, 2015 28.47 29.01 27.91 28.27 1,308,825 -0.28(-0.98%)
Apr 14, 2015 28.40 28.72 28.15 28.55 1,016,241 +0.14(+0.49%)
Apr 13, 2015 29.40 29.48 28.19 28.41 2,248,187 -0.94(-3.20%)
Apr 10, 2015 29.26 29.66 29.18 29.35 1,322,976 +0.16(+0.55%)
Apr 09, 2015 29.85 30.02 29.05 29.19 2,238,054 -0.66(-2.21%)
Apr 08, 2015 29.86 30.23 29.69 29.85 2,014,898 -0.01(-0.03%)
Apr 07, 2015 31.70 31.78 29.35 29.86 4,515,505 -2.16(-6.75%)
Apr 06, 2015 32.23 32.55 31.52 32.02 1,708,975 -0.06(-0.19%)
Apr 02, 2015 33.77 32.08 32.08 32.08 2,201,000 -1.90(-5.59%)
Apr 01, 2015 34.06 34.62 33.85 33.98 1,409,207 +0.06(+0.18%)
Mar 31, 2015 33.84 34.56 33.75 33.92 1,115,517 -0.29(-0.85%)
Mar 30, 2015 33.01 34.28 33.00 34.21 2,111,220 +1.59(+4.87%)
Mar 27, 2015 32.93 33.14 32.25 32.62 1,287,418 -0.33(-1.00%)
Mar 26, 2015 33.85 33.85 32.79 32.95 1,418,122 -0.41(-1.23%)
Mar 25, 2015 32.28 33.82 32.28 33.36 1,721,953 +1.09(+3.38%)
Mar 24, 2015 32.14 32.75 31.89 32.27 1,109,258 +0.05(+0.16%)
Mar 23, 2015 32.24 32.89 32.20 32.22 1,516,141 +0.13(+0.41%)
Mar 20, 2015 31.93 32.30 31.73 32.09 1,973,795 +0.37(+1.17%)
Mar 19, 2015 31.29 31.97 30.96 31.72 899,305 +0.17(+0.54%)
Mar 18, 2015 30.86 31.82 30.76 31.55 905,247 +0.64(+2.07%)
Mar 17, 2015 30.82 30.97 30.22 30.91 949,565 +0.10(+0.32%)
Mar 16, 2015 30.07 30.89 29.79 30.81 1,172,013 +0.80(+2.67%)
Mar 13, 2015 29.53 30.10 29.17 30.01 1,229,113 +0.39(+1.32%)
Mar 12, 2015 30.03 30.32 29.46 29.62 1,239,904 -0.06(-0.20%)
Mar 11, 2015 29.21 29.72 28.78 29.68 1,745,355 +0.55(+1.89%)
Mar 10, 2015 28.87 29.17 27.45 29.13 2,553,853 -0.10(-0.34%)
Mar 09, 2015 29.61 30.36 29.22 29.23 3,568,381 -0.36(-1.22%)
Mar 06, 2015 30.35 30.68 29.31 29.59 1,086,684 -1.10(-3.58%)
Mar 05, 2015 30.63 30.98 30.37 30.69 656,433 +0.31(+1.02%)
Mar 04, 2015 30.79 30.69 30.25 30.38 1,106,914 -0.31(-1.01%)
Mar 03, 2015 30.31 30.88 30.24 30.69 1,384,210 +0.52(+1.72%)
Mar 02, 2015 31.22 31.59 30.16 30.17 1,892,938 -1.00(-3.21%)
Feb 27, 2015 31.97 32.42 31.12 31.17 1,709,928 -0.77(-2.41%)
Feb 26, 2015 31.58 32.04 31.30 31.94 1,515,618 +0.29(+0.92%)
Feb 25, 2015 31.35 31.81 31.25 31.65 688,525 +0.24(+0.76%)
Feb 24, 2015 31.76 31.78 31.16 31.41 637,929 -0.29(-0.91%)
Feb 23, 2015 30.55 31.76 30.55 31.70 1,514,315 +0.79(+2.56%)
Feb 20, 2015 30.57 31.01 30.36 30.91 1,392,627 +0.11(+0.36%)
Feb 19, 2015 29.39 31.10 29.34 30.80 1,723,749 +0.54(+1.78%)
Feb 18, 2015 29.65 30.30 29.60 30.26 2,771,012 +0.28(+0.93%)
Feb 17, 2015 30.16 30.73 29.87 29.98 2,686,314 -0.20(-0.66%)
Feb 13, 2015 30.01 30.18 30.18 30.18 2,153,400 +0.27(+0.90%)
Feb 12, 2015 29.00 30.10 27.99 29.91 2,437,672 +1.49(+5.24%)
Feb 11, 2015 28.75 29.09 28.24 28.42 1,869,563 -0.58(-2.00%)
Feb 10, 2015 28.69 29.07 28.31 29.00 1,335,772 +0.33(+1.15%)
Feb 09, 2015 28.54 29.14 28.47 28.67 1,406,176 +0.20(+0.70%)
Feb 06, 2015 28.70 29.07 28.16 28.47 1,414,558 -0.14(-0.49%)
Feb 05, 2015 28.70 28.78 28.01 28.61 1,238,409 +0.51(+1.81%)
Feb 04, 2015 28.40 28.77 27.68 28.10 1,903,501 -0.43(-1.51%)
Feb 03, 2015 27.84 28.64 27.46 28.53 4,509,528 +0.28(+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.