PBF Energy Inc (NY: PBF )

10.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 33.91 34.99 33.68 34.99 1,467,348 +1.08(+3.18%)
Jan 28, 2016 35.47 35.51 33.00 33.91 1,595,911 +0.44(+1.31%)
Jan 27, 2016 34.66 35.47 33.23 33.47 1,950,713 -1.28(-3.68%)
Jan 26, 2016 34.57 35.84 34.31 34.75 1,667,771 +0.64(+1.88%)
Jan 25, 2016 35.32 36.41 34.05 34.11 1,555,080 -1.43(-4.02%)
Jan 22, 2016 34.91 36.56 34.83 35.54 2,137,177 +1.87(+5.55%)
Jan 21, 2016 34.22 34.60 33.01 33.67 1,905,846 -0.55(-1.61%)
Jan 20, 2016 33.61 34.86 32.36 34.22 2,237,557 -0.30(-0.87%)
Jan 19, 2016 35.00 35.80 34.30 34.52 1,506,265 -0.12(-0.35%)
Jan 15, 2016 33.92 34.64 34.64 34.64 2,121,000 -0.28(-0.80%)
Jan 14, 2016 32.73 35.03 32.17 34.92 2,164,667 +2.32(+7.12%)
Jan 13, 2016 37.64 38.25 32.20 32.60 2,684,549 -4.89(-13.04%)
Jan 12, 2016 36.95 37.88 36.43 37.49 1,414,373 +0.74(+2.01%)
Jan 11, 2016 36.61 36.92 35.37 36.75 1,405,638 +0.35(+0.96%)
Jan 08, 2016 37.19 37.42 36.09 36.40 1,975,160 -0.70(-1.89%)
Jan 07, 2016 35.27 37.31 35.02 37.10 1,713,478 +0.46(+1.26%)
Jan 06, 2016 36.45 38.27 36.33 36.64 2,240,908 -1.03(-2.73%)
Jan 05, 2016 35.59 37.74 35.30 37.67 2,146,294 +2.23(+6.29%)
Jan 04, 2016 36.08 36.56 34.78 35.44 2,642,539 -1.37(-3.72%)
Dec 31, 2015 36.69 36.81 36.81 36.81 1,052,600 -0.10(-0.27%)
Dec 30, 2015 36.55 37.45 36.24 36.91 929,719 +0.31(+0.85%)
Dec 29, 2015 36.36 36.64 35.74 36.60 732,527 +0.64(+1.78%)
Dec 28, 2015 36.41 36.41 35.47 35.96 1,269,653 -0.76(-2.07%)
Dec 24, 2015 36.38 36.72 36.72 36.72 648,700 +0.16(+0.44%)
Dec 23, 2015 37.17 37.17 35.90 36.56 1,157,689 +0.15(+0.41%)
Dec 22, 2015 36.08 36.95 35.96 36.41 849,744 +0.42(+1.17%)
Dec 21, 2015 35.51 36.31 35.49 35.99 980,772 +0.31(+0.87%)
Dec 18, 2015 36.58 36.73 35.65 35.68 2,480,169 -1.21(-3.28%)
Dec 17, 2015 36.14 37.57 35.79 36.89 4,391,412 +1.01(+2.81%)
Dec 16, 2015 34.26 36.05 34.26 35.88 1,984,573 +1.40(+4.06%)
Dec 15, 2015 34.69 35.09 33.41 34.48 2,932,913 +0.38(+1.11%)
Dec 14, 2015 35.52 35.75 34.01 34.10 3,012,501 -2.08(-5.75%)
Dec 11, 2015 36.47 37.00 35.53 36.18 2,124,987 -1.08(-2.90%)
Dec 10, 2015 37.50 37.68 36.78 37.26 2,050,985 -0.25(-0.67%)
Dec 09, 2015 38.01 38.43 36.91 37.51 2,117,183 -0.59(-1.55%)
Dec 08, 2015 36.63 38.48 36.16 38.10 2,629,200 -0.01(-0.03%)
Dec 07, 2015 37.93 38.34 37.16 38.11 2,391,928 -0.59(-1.52%)
Dec 04, 2015 38.33 38.92 37.52 38.70 1,743,517 +0.27(+0.70%)
Dec 03, 2015 40.16 40.16 38.07 38.43 1,803,599 -1.42(-3.56%)
Dec 02, 2015 40.26 40.72 39.22 39.85 1,929,940 -0.58(-1.43%)
Dec 01, 2015 40.73 40.96 39.54 40.43 1,615,874 -0.06(-0.15%)
Nov 30, 2015 41.68 41.75 40.36 40.49 1,673,916 -0.99(-2.39%)
Nov 27, 2015 40.93 41.64 40.87 41.48 812,827 +0.19(+0.46%)
Nov 25, 2015 40.74 41.29 41.29 41.29 1,419,800 +0.35(+0.85%)
Nov 24, 2015 40.12 41.28 39.59 40.94 2,193,712 +0.82(+2.04%)
Nov 23, 2015 38.48 40.16 38.48 40.12 2,299,256 +1.85(+4.83%)
Nov 20, 2015 38.03 38.83 37.93 38.27 1,727,175 +0.22(+0.58%)
Nov 19, 2015 38.03 38.46 37.34 38.05 1,499,143 -0.10(-0.26%)
Nov 18, 2015 35.90 38.50 35.90 38.15 3,967,078 +2.08(+5.77%)
Nov 17, 2015 34.45 36.16 33.59 36.07 2,749,725 +1.69(+4.92%)
Nov 16, 2015 34.07 34.44 33.29 34.38 1,345,033 +0.37(+1.09%)
Nov 13, 2015 33.72 34.22 33.29 34.01 1,326,858 +0.17(+0.50%)
Nov 12, 2015 35.26 35.39 33.53 33.84 1,766,675 -1.90(-5.32%)
Nov 11, 2015 36.08 36.59 35.45 35.74 1,442,545 -0.24(-0.67%)
Nov 10, 2015 35.51 36.06 34.93 35.98 1,196,384 +0.43(+1.21%)
Nov 09, 2015 35.71 35.97 35.00 35.55 1,435,563 +0.04(+0.11%)
Nov 06, 2015 34.66 35.53 34.61 35.51 1,709,576 +0.53(+1.52%)
Nov 05, 2015 34.64 35.32 34.50 34.98 1,250,607 -0.14(-0.40%)
Nov 04, 2015 35.06 35.60 34.65 35.12 1,692,742 -0.12(-0.34%)
Nov 03, 2015 34.34 35.38 34.10 35.24 1,682,786 +0.78(+2.26%)
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.