PBF Energy Inc (NY: PBF )

10.46 USD +0.40 (+3.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 29.21 30.42 29.00 30.20 1,537,341 +1.22(+4.21%)
Feb 26, 2016 30.00 30.33 28.97 28.98 1,464,281 -0.66(-2.23%)
Feb 25, 2016 29.56 30.26 28.77 29.64 2,167,314 +0.06(+0.20%)
Feb 24, 2016 26.81 29.62 26.67 29.58 2,629,795 +2.22(+8.11%)
Feb 23, 2016 28.36 28.58 27.24 27.36 2,504,907 -1.15(-4.03%)
Feb 22, 2016 27.00 28.55 27.00 28.51 1,880,330 +1.71(+6.38%)
Feb 19, 2016 25.61 26.80 25.60 26.80 1,574,201 +0.79(+3.04%)
Feb 18, 2016 27.77 28.16 25.96 26.01 2,660,726 -1.96(-7.01%)
Feb 17, 2016 28.78 28.91 27.78 27.97 2,280,172 -0.34(-1.20%)
Feb 16, 2016 29.58 29.95 28.03 28.31 1,986,353 -0.82(-2.81%)
Feb 12, 2016 28.97 29.13 29.13 29.13 2,684,900 +0.83(+2.93%)
Feb 11, 2016 27.79 28.68 25.75 28.30 3,578,117 +0.01(+0.04%)
Feb 10, 2016 27.75 28.82 26.89 28.29 2,545,284 +0.64(+2.31%)
Feb 09, 2016 27.52 28.04 27.10 27.65 2,314,317 +0.26(+0.95%)
Feb 08, 2016 28.69 28.69 26.67 27.39 2,590,366 -2.35(-7.90%)
Feb 05, 2016 30.83 30.97 29.47 29.74 2,527,466 -1.34(-4.31%)
Feb 04, 2016 30.28 32.49 29.50 31.08 3,362,195 +0.66(+2.17%)
Feb 03, 2016 31.90 31.92 29.31 30.42 2,690,269 -1.28(-4.04%)
Feb 02, 2016 32.51 32.82 31.41 31.70 2,641,833 -2.72(-7.90%)
Feb 01, 2016 34.52 35.11 33.65 34.42 1,258,646 -0.57(-1.63%)
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%)
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.