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 (%)
Dec 30, 2016 23.57 23.57 23.57 0 +0.28(+1.20%)
Dec 29, 2016 23.53 23.87 23.20 23.29 2,313,894 -0.23(-0.97%)
Dec 28, 2016 23.55 23.65 23.25 23.52 1,547,958 -0.07(-0.29%)
Dec 27, 2016 23.50 23.72 23.36 23.59 1,269,227 +0.15(+0.65%)
Dec 23, 2016 23.44 23.44 23.44 0 +0.31(+1.35%)
Dec 22, 2016 23.04 23.62 22.96 23.12 4,074,526 +0.65(+2.90%)
Dec 21, 2016 22.28 22.56 22.09 22.47 1,510,137 +0.16(+0.72%)
Dec 20, 2016 22.76 23.17 22.27 22.31 1,978,706 -0.36(-1.60%)
Dec 19, 2016 22.60 22.79 22.29 22.68 1,995,796 -0.08(-0.33%)
Dec 16, 2016 22.52 22.89 22.41 22.75 3,278,791 +0.02(+0.07%)
Dec 15, 2016 22.34 22.88 22.24 22.74 2,612,309 +0.58(+2.63%)
Dec 14, 2016 23.28 23.41 22.12 22.15 9,204,979 -2.05(-8.49%)
Dec 13, 2016 24.58 24.87 24.16 24.21 1,772,476 -0.14(-0.56%)
Dec 12, 2016 24.99 24.99 24.00 24.34 2,162,554 +0.13(+0.52%)
Dec 09, 2016 25.19 25.38 24.04 24.21 3,615,164 -1.29(-5.07%)
Dec 08, 2016 24.23 26.19 24.21 25.51 6,079,994 +1.61(+6.72%)
Dec 07, 2016 22.35 23.97 22.33 23.90 3,296,071 +1.34(+5.96%)
Dec 06, 2016 21.54 22.66 21.45 22.56 3,074,131 +1.00(+4.63%)
Dec 05, 2016 20.68 21.63 20.55 21.56 2,597,387 +1.17(+5.72%)
Dec 02, 2016 20.62 20.92 20.26 20.39 1,497,376 -0.30(-1.43%)
Dec 01, 2016 20.51 21.00 20.31 20.69 2,193,668 +0.41(+2.00%)
Nov 30, 2016 21.43 21.95 19.84 20.28 4,246,919 -1.03(-4.84%)
Nov 29, 2016 20.93 21.52 20.84 21.31 1,948,389 +0.12(+0.56%)
Nov 28, 2016 21.43 21.61 21.15 21.20 2,456,938 -0.13(-0.59%)
Nov 25, 2016 21.60 21.79 21.31 21.32 1,071,856 -0.20(-0.94%)
Nov 23, 2016 21.53 21.53 21.53 0 -0.79(-3.52%)
Nov 22, 2016 22.26 22.85 22.12 22.31 2,928,439 +0.16(+0.72%)
Nov 21, 2016 22.56 22.56 21.94 22.15 3,161,025 +0.07(+0.31%)
Nov 18, 2016 22.57 22.57 21.77 22.08 2,401,859 -0.50(-2.21%)
Nov 17, 2016 21.98 22.71 21.70 22.58 3,236,162 +0.99(+4.58%)
Nov 16, 2016 22.41 22.50 21.48 21.59 3,415,500 -0.76(-3.40%)
Nov 15, 2016 22.23 22.63 21.88 22.35 2,376,809 +0.26(+1.19%)
Nov 14, 2016 21.49 22.32 21.49 22.09 3,774,366 +0.84(+3.94%)
Nov 11, 2016 20.88 21.31 20.35 21.26 2,114,012 +0.29(+1.37%)
Nov 10, 2016 21.51 22.11 20.93 20.97 4,015,934 -0.41(-1.90%)
Nov 09, 2016 18.83 21.83 18.83 21.37 7,651,115 +2.88(+15.59%)
Nov 08, 2016 18.91 18.95 18.42 18.49 2,780,988 -0.45(-2.37%)
Nov 07, 2016 19.34 19.34 18.76 18.94 2,105,927 -0.10(-0.53%)
Nov 04, 2016 18.50 19.60 18.50 19.04 2,854,049 +0.24(+1.26%)
Nov 03, 2016 18.85 19.09 18.32 18.80 2,537,133 -0.04(-0.22%)
Nov 02, 2016 19.05 19.36 18.62 18.85 3,405,124 -0.48(-2.46%)
Nov 01, 2016 20.06 20.53 18.55 19.32 10,642,215 +1.13(+6.24%)
Oct 31, 2016 17.79 18.39 17.44 18.19 3,858,903 +0.28(+1.54%)
Oct 28, 2016 17.77 18.50 17.49 17.91 3,448,750 +0.44(+2.53%)
Oct 27, 2016 18.30 18.30 17.40 17.47 3,597,608 -0.67(-3.68%)
Oct 26, 2016 17.65 18.36 17.59 18.14 2,725,525 +0.30(+1.68%)
Oct 25, 2016 17.80 18.32 17.69 17.84 3,233,738 +0.21(+1.18%)
Oct 24, 2016 17.74 18.06 17.44 17.63 2,569,763 -0.04(-0.24%)
Oct 21, 2016 16.98 17.72 16.79 17.67 2,301,239 +0.63(+3.72%)
Oct 20, 2016 16.75 17.23 16.63 17.04 1,976,997 +0.14(+0.84%)
Oct 19, 2016 17.48 17.54 16.78 16.89 2,515,256 -0.68(-3.89%)
Oct 18, 2016 17.34 17.85 17.25 17.58 2,455,643 +0.47(+2.73%)
Oct 17, 2016 16.54 17.14 16.53 17.11 3,419,054 +0.58(+3.48%)
Oct 14, 2016 16.94 16.96 16.27 16.53 3,936,098 -0.31(-1.83%)
Oct 13, 2016 16.62 16.93 16.24 16.84 4,488,237 +0.13(+0.80%)
Oct 12, 2016 17.24 17.24 16.36 16.71 3,492,134 -0.49(-2.86%)
Oct 11, 2016 17.66 17.69 16.84 17.20 3,391,016 -0.73(-4.09%)
Oct 10, 2016 17.78 18.17 17.54 17.94 2,146,497 -0.18(-0.97%)
Oct 07, 2016 18.43 18.48 17.61 18.11 4,669,551 -0.40(-2.16%)
Oct 06, 2016 19.38 19.47 18.50 18.51 3,025,909 -0.82(-4.23%)
Oct 05, 2016 19.28 19.50 19.05 19.33 3,236,150 +0.35(+1.85%)
Oct 04, 2016 19.00 19.80 18.80 18.98 2,599,976 +0.12(+0.62%)
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.