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 (%)
Sep 30, 2015 22.03 22.62 21.76 22.38 2,083,476 +0.48(+2.21%)
Sep 29, 2015 21.65 22.48 21.43 21.90 2,535,226 +0.46(+2.14%)
Sep 28, 2015 22.15 22.58 21.23 21.44 2,401,487 -0.95(-4.25%)
Sep 25, 2015 21.83 22.43 21.23 22.39 2,033,213 +0.61(+2.80%)
Sep 24, 2015 21.15 22.01 21.03 21.78 1,740,776 +0.53(+2.50%)
Sep 23, 2015 21.27 22.07 20.89 21.25 1,732,749 +0.36(+1.75%)
Sep 22, 2015 20.70 21.04 20.46 20.89 2,085,078 +0.06(+0.27%)
Sep 21, 2015 21.85 21.85 20.78 20.83 2,087,342 -0.40(-1.90%)
Sep 18, 2015 21.06 22.00 21.06 21.23 2,374,071 -0.94(-4.22%)
Sep 17, 2015 21.43 22.64 21.42 22.17 1,930,085 +0.50(+2.30%)
Sep 16, 2015 22.41 22.61 21.16 21.67 2,507,561 -0.75(-3.36%)
Sep 15, 2015 22.54 22.67 21.96 22.42 1,544,981 +0.02(+0.11%)
Sep 14, 2015 23.83 23.91 22.21 22.40 1,849,661 -1.55(-6.49%)
Sep 11, 2015 23.78 24.26 23.39 23.95 1,732,765 +0.13(+0.53%)
Sep 10, 2015 23.72 24.13 23.30 23.83 1,472,190 +0.11(+0.47%)
Sep 09, 2015 23.80 24.21 23.53 23.72 2,476,118 +0.20(+0.84%)
Sep 08, 2015 22.99 23.57 22.65 23.52 1,282,987 +0.86(+3.78%)
Sep 04, 2015 22.51 22.66 22.66 22.66 1,807,608 -0.19(-0.83%)
Sep 03, 2015 22.72 23.51 22.58 22.85 1,795,483 -0.02(-0.07%)
Sep 02, 2015 24.18 24.18 22.36 22.87 1,441,618 +0.07(+0.31%)
Sep 01, 2015 22.97 23.20 22.55 22.80 2,070,689 -0.93(-3.91%)
Aug 31, 2015 22.94 23.82 22.73 23.72 1,721,743 +0.43(+1.84%)
Aug 28, 2015 23.16 23.72 22.67 23.30 3,392,239 +0.68(+3.02%)
Aug 27, 2015 23.57 23.62 21.88 22.61 2,482,944 -0.16(-0.70%)
Aug 26, 2015 22.79 22.91 21.62 22.77 2,370,815 +0.49(+2.21%)
Aug 25, 2015 23.84 23.84 22.23 22.28 2,079,288 -0.83(-3.60%)
Aug 24, 2015 24.34 24.34 22.82 23.11 3,905,601 -1.51(-6.12%)
Aug 21, 2015 27.09 27.19 24.22 24.62 4,647,765 -3.12(-11.23%)
Aug 20, 2015 27.62 28.53 27.62 27.74 968,853 -0.67(-2.37%)
Aug 19, 2015 28.51 28.79 27.90 28.41 1,144,505 -0.33(-1.16%)
Aug 18, 2015 28.77 29.01 28.37 28.74 1,367,759 -0.27(-0.93%)
Aug 17, 2015 27.75 29.18 27.48 29.01 1,987,630 +1.32(+4.78%)
Aug 14, 2015 27.78 28.18 27.26 27.69 1,441,704 -0.25(-0.91%)
Aug 13, 2015 28.50 29.28 27.77 27.94 1,935,833 -0.03(-0.11%)
Aug 12, 2015 27.05 28.05 26.76 27.97 2,767,052 +0.59(+2.17%)
Aug 11, 2015 26.02 27.56 25.70 27.38 2,655,807 +0.82(+3.07%)
Aug 10, 2015 25.22 26.63 25.14 26.56 1,611,212 +1.34(+5.31%)
Aug 07, 2015 25.04 25.40 24.62 25.22 1,571,893 +0.08(+0.32%)
Aug 06, 2015 24.17 25.28 24.16 25.14 1,628,892 +0.53(+2.16%)
Aug 05, 2015 24.79 24.88 24.20 24.61 2,182,853 +0.29(+1.19%)
Aug 04, 2015 24.05 24.57 23.84 24.32 1,376,911 +0.28(+1.18%)
Aug 03, 2015 24.81 25.07 23.88 24.04 2,082,718 -0.75(-3.04%)
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%)
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.