PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 23.40 25.04 23.40 24.79 3,162,848 +1.47(+6.30%)
Jul 30, 2015 23.51 24.68 22.97 23.32 2,746,454 -0.14(-0.60%)
Jul 29, 2015 23.35 23.59 22.81 23.47 2,017,368 +0.25(+1.08%)
Jul 28, 2015 22.85 23.54 22.64 23.21 1,496,801 +0.35(+1.51%)
Jul 27, 2015 23.13 23.38 22.68 22.87 1,196,410 -0.74(-3.13%)
Jul 24, 2015 23.54 23.78 23.29 23.61 1,297,633 +0.17(+0.74%)
Jul 23, 2015 24.09 24.35 23.38 23.43 1,208,059 -0.72(-2.99%)
Jul 22, 2015 24.12 24.35 23.77 24.16 1,148,582 -0.11(-0.45%)
Jul 21, 2015 24.25 24.74 24.11 24.27 1,221,141 +0.09(+0.36%)
Jul 20, 2015 24.46 24.48 24.02 24.18 1,287,691 -0.31(-1.28%)
Jul 17, 2015 24.68 24.70 24.20 24.49 1,545,798 -0.32(-1.30%)
Jul 16, 2015 24.21 24.91 24.20 24.82 1,522,281 +0.74(+3.07%)
Jul 15, 2015 25.04 25.17 23.72 24.08 1,788,777 -1.12(-4.43%)
Jul 14, 2015 24.71 25.32 24.71 25.19 2,152,003 +0.43(+1.74%)
Jul 13, 2015 24.94 25.21 24.61 24.76 2,237,128 +0.34(+1.38%)
Jul 10, 2015 23.56 24.71 23.51 24.42 2,233,246 +0.92(+3.91%)
Jul 09, 2015 23.73 24.04 23.49 23.51 1,962,992 -0.02(-0.07%)
Jul 08, 2015 24.04 24.24 23.07 23.52 2,728,173 -0.64(-2.63%)
Jul 07, 2015 23.73 24.29 23.35 24.16 2,278,574 +0.41(+1.72%)
Jul 06, 2015 23.17 23.83 23.03 23.75 3,160,946 +0.44(+1.89%)
Jul 02, 2015 22.97 23.31 23.31 23.31 1,988,194 +0.11(+0.47%)
Jul 01, 2015 23.52 23.52 22.55 23.20 2,573,270 +0.88(+3.94%)
Jun 30, 2015 22.24 22.72 22.16 22.32 2,243,519 +0.35(+1.57%)
Jun 29, 2015 22.08 22.47 21.97 21.97 1,531,260 -0.49(-2.20%)
Jun 26, 2015 22.44 22.86 22.32 22.47 2,715,783 +0.03(+0.14%)
Jun 25, 2015 22.59 22.65 22.33 22.44 1,464,601 -0.19(-0.83%)
Jun 24, 2015 22.62 22.90 22.45 22.63 1,485,273 -0.09(-0.42%)
Jun 23, 2015 22.72 23.07 22.51 22.72 1,910,324 +0.11(+0.49%)
Jun 22, 2015 23.00 23.33 22.55 22.61 1,905,909 -0.21(-0.93%)
Jun 19, 2015 23.72 23.79 22.70 22.82 4,738,610 -0.71(-3.04%)
Jun 18, 2015 20.69 25.13 20.69 23.54 7,363,142 +2.80(+13.52%)
Jun 17, 2015 20.65 21.19 20.51 20.73 1,381,025 +0.20(+0.96%)
Jun 16, 2015 20.58 20.90 20.42 20.54 1,408,549 -0.09(-0.46%)
Jun 15, 2015 20.82 20.87 20.58 20.63 1,118,600 -0.33(-1.57%)
Jun 12, 2015 21.34 21.34 20.88 20.96 930,440 -0.53(-2.45%)
Jun 11, 2015 21.05 21.70 20.93 21.49 1,231,482 +0.48(+2.28%)
Jun 10, 2015 20.92 21.55 20.92 21.01 1,857,153 +0.20(+0.98%)
Jun 09, 2015 21.34 21.42 20.80 20.80 1,865,869 -0.51(-2.40%)
Jun 08, 2015 21.17 21.37 21.01 21.31 1,854,066 +0.14(+0.67%)
Jun 05, 2015 20.51 21.37 20.43 21.17 2,290,010 +0.79(+3.85%)
Jun 04, 2015 20.32 20.51 20.14 20.39 1,562,675 -0.03(-0.15%)
Jun 03, 2015 20.51 20.64 20.09 20.42 1,929,257 -0.26(-1.25%)
Jun 02, 2015 20.76 20.86 20.45 20.68 1,582,338 -0.09(-0.45%)
Jun 01, 2015 21.04 21.13 20.76 20.77 1,396,407 -0.29(-1.38%)
May 29, 2015 20.94 21.35 20.74 21.06 2,967,631 -0.02(-0.11%)
May 28, 2015 21.11 21.31 20.96 21.09 1,382,816 -0.05(-0.26%)
May 27, 2015 21.09 21.46 20.90 21.14 2,053,803 +0.13(+0.64%)
May 26, 2015 21.41 21.50 20.94 21.01 1,359,609 -0.53(-2.48%)
May 22, 2015 21.30 21.54 21.54 21.54 1,042,484 +0.18(+0.85%)
May 21, 2015 21.55 21.55 21.20 21.36 1,537,208 -0.13(-0.59%)
May 20, 2015 21.65 21.75 21.31 21.49 1,118,994 -0.19(-0.87%)
May 19, 2015 21.88 21.96 21.39 21.68 1,299,858 -0.26(-1.18%)
May 18, 2015 21.75 22.03 21.56 21.93 1,114,385 +0.14(+0.65%)
May 15, 2015 22.01 22.01 21.74 21.79 1,098,753 -0.34(-1.53%)
May 14, 2015 21.62 22.16 21.56 22.13 1,585,096 +0.57(+2.62%)
May 13, 2015 21.24 21.61 20.88 21.57 1,392,673 +0.42(+1.97%)
May 12, 2015 21.48 21.60 21.05 21.15 1,224,322 -0.42(-1.97%)
May 11, 2015 21.74 21.75 21.14 21.57 1,826,487 -0.21(-0.97%)
May 08, 2015 21.65 21.93 21.07 21.79 1,556,619 +0.42(+1.99%)
May 07, 2015 21.28 21.55 20.99 21.36 1,566,060 +0.09(+0.44%)
May 06, 2015 21.55 21.67 21.11 21.27 2,357,238 -0.17(-0.80%)
May 05, 2015 21.57 21.57 21.16 21.44 3,188,876 -0.13(-0.61%)
May 04, 2015 22.33 22.39 21.48 21.57 2,157,775 -0.64(-2.87%)
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.