PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 23.60 24.58 23.43 24.40 1,902,813 +0.99(+4.21%)
Feb 26, 2016 24.24 24.50 23.41 23.41 1,812,385 -0.53(-2.23%)
Feb 25, 2016 23.88 24.45 23.24 23.95 2,682,550 +0.05(+0.20%)
Feb 24, 2016 21.66 23.93 21.55 23.90 3,254,977 +1.79(+8.11%)
Feb 23, 2016 22.91 23.09 22.01 22.11 3,100,399 -0.93(-4.03%)
Feb 22, 2016 21.81 23.07 21.81 23.03 2,327,341 +1.38(+6.38%)
Feb 19, 2016 20.69 21.65 20.68 21.65 1,948,436 +0.64(+3.04%)
Feb 18, 2016 22.44 22.75 20.97 21.01 3,293,261 -1.34(-6.00%)
Feb 17, 2016 23.00 23.11 22.20 22.36 2,852,837 -0.27(-1.20%)
Feb 16, 2016 23.64 23.94 22.40 22.63 2,485,225 -0.66(-2.81%)
Feb 12, 2016 23.15 23.28 23.28 23.28 3,359,213 +0.66(+2.93%)
Feb 11, 2016 22.21 22.92 20.58 22.62 4,476,761 +0.01(+0.04%)
Feb 10, 2016 22.18 23.03 21.49 22.61 3,184,532 +0.51(+2.31%)
Feb 09, 2016 22.00 22.41 21.66 22.10 2,895,558 +0.21(+0.95%)
Feb 08, 2016 22.93 22.93 21.32 21.89 3,240,936 -1.88(-7.90%)
Feb 05, 2016 24.64 24.75 23.55 23.77 3,162,239 -1.07(-4.31%)
Feb 04, 2016 24.20 25.97 23.58 24.84 4,206,610 +0.53(+2.17%)
Feb 03, 2016 25.50 25.51 23.43 24.31 3,365,930 -1.02(-4.04%)
Feb 02, 2016 25.98 26.23 25.10 25.34 3,305,329 -2.17(-7.90%)
Feb 01, 2016 27.59 28.06 26.90 27.51 1,574,755 -0.46(-1.63%)
Jan 29, 2016 27.10 27.97 26.92 27.97 1,835,872 +0.86(+3.18%)
Jan 28, 2016 28.35 28.38 26.38 27.10 1,996,724 +0.35(+1.31%)
Jan 27, 2016 27.70 28.35 26.56 26.75 2,440,634 -1.02(-3.68%)
Jan 26, 2016 27.63 28.65 27.42 27.77 2,086,631 +0.51(+1.88%)
Jan 25, 2016 28.23 29.10 27.21 27.26 1,945,638 -1.14(-4.02%)
Jan 22, 2016 27.90 29.22 27.84 28.41 2,673,929 +1.49(+5.55%)
Jan 21, 2016 27.35 27.65 26.38 26.91 2,384,499 -0.44(-1.61%)
Jan 20, 2016 26.86 27.86 25.86 27.35 2,799,519 -0.24(-0.87%)
Jan 19, 2016 27.97 28.61 27.41 27.59 1,884,563 -0.10(-0.35%)
Jan 15, 2016 27.11 27.69 27.69 27.69 2,653,689 -0.22(-0.80%)
Jan 14, 2016 26.16 28.00 25.71 27.91 2,708,323 +1.85(+7.12%)
Jan 13, 2016 30.08 30.57 25.74 26.06 3,358,773 -3.91(-13.04%)
Jan 12, 2016 29.53 30.28 29.12 29.96 1,769,592 +0.59(+2.01%)
Jan 11, 2016 29.26 29.51 28.27 29.37 1,758,664 +0.28(+0.96%)
Jan 08, 2016 29.72 29.91 28.85 29.09 2,471,221 -0.56(-1.89%)
Jan 07, 2016 28.19 29.82 27.99 29.65 2,143,818 +0.37(+1.26%)
Jan 06, 2016 29.13 30.59 29.04 29.29 2,803,712 -0.82(-2.73%)
Jan 05, 2016 28.45 30.16 28.21 30.11 2,685,336 +1.78(+6.29%)
Jan 04, 2016 28.84 29.22 27.80 28.33 3,306,213 -1.09(-3.72%)
Dec 31, 2015 29.32 29.42 29.42 29.42 1,316,960 -0.08(-0.27%)
Dec 30, 2015 29.21 29.93 28.97 29.50 1,163,218 +0.25(+0.85%)
Dec 29, 2015 29.06 29.29 28.57 29.25 916,501 +0.51(+1.78%)
Dec 28, 2015 29.10 29.10 28.35 28.74 1,588,526 -0.61(-2.07%)
Dec 24, 2015 29.08 29.35 29.35 29.35 811,621 +0.13(+0.44%)
Dec 23, 2015 29.71 29.71 28.69 29.22 1,448,442 +0.12(+0.41%)
Dec 22, 2015 28.84 29.53 28.74 29.10 1,063,157 +0.34(+1.17%)
Dec 21, 2015 28.38 29.02 28.37 28.77 1,227,093 +0.25(+0.87%)
Dec 18, 2015 29.24 29.36 28.49 28.52 3,103,063 -0.97(-3.28%)
Dec 17, 2015 28.89 30.03 28.61 29.48 5,494,315 +0.81(+2.82%)
Dec 16, 2015 27.38 28.81 27.38 28.68 2,482,998 +1.12(+4.06%)
Dec 15, 2015 27.73 28.05 26.70 27.56 3,669,514 +0.30(+1.11%)
Dec 14, 2015 28.39 28.57 27.18 27.25 3,769,091 -1.66(-5.75%)
Dec 11, 2015 29.15 29.57 28.40 28.92 2,658,677 -0.86(-2.90%)
Dec 10, 2015 29.97 30.12 29.40 29.78 2,566,090 -0.20(-0.67%)
Dec 09, 2015 30.38 30.72 29.50 29.98 2,648,913 -0.47(-1.55%)
Dec 08, 2015 29.28 30.76 28.90 30.45 3,289,523 -0.01(-0.03%)
Dec 07, 2015 30.32 30.64 29.70 30.46 2,992,661 -0.47(-1.52%)
Dec 04, 2015 30.64 31.10 29.99 30.93 2,181,401 +0.22(+0.70%)
Dec 03, 2015 32.10 32.10 30.43 30.72 2,256,573 -1.14(-3.56%)
Dec 02, 2015 32.18 32.55 31.35 31.85 2,414,644 -0.46(-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.