PBF Energy Inc (NY: PBF )

34.12 +0.90 (+2.71%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 24.83 25.18 24.17 24.21 2,201,441 -0.60(-2.41%)
Feb 26, 2015 24.53 24.89 24.31 24.81 1,951,277 +0.23(+0.92%)
Feb 25, 2015 24.35 24.71 24.27 24.58 886,439 +0.19(+0.76%)
Feb 24, 2015 24.67 24.68 24.20 24.40 821,299 -0.23(-0.92%)
Feb 23, 2015 23.73 24.67 23.73 24.62 1,949,600 +0.61(+2.56%)
Feb 20, 2015 23.74 24.09 23.58 24.01 1,792,933 +0.09(+0.36%)
Feb 19, 2015 22.83 24.16 22.79 23.92 2,219,235 +0.65(+2.80%)
Feb 18, 2015 22.80 23.30 22.76 23.27 3,603,253 +0.22(+0.93%)
Feb 17, 2015 23.19 23.63 22.97 23.06 3,493,117 -0.15(-0.66%)
Feb 13, 2015 23.08 23.21 23.21 23.21 2,800,149 +0.21(+0.90%)
Feb 12, 2015 22.30 23.15 21.53 23.00 3,169,798 +1.15(+5.24%)
Feb 11, 2015 22.11 22.37 21.72 21.86 2,431,064 -0.45(-2.00%)
Feb 10, 2015 22.06 22.36 21.77 22.30 1,736,955 +0.25(+1.15%)
Feb 09, 2015 21.95 22.41 21.89 22.05 1,828,504 +0.15(+0.70%)
Feb 06, 2015 22.07 22.36 21.66 21.89 1,839,404 -0.11(-0.49%)
Feb 05, 2015 22.07 22.13 21.54 22.00 1,610,350 +0.39(+1.81%)
Feb 04, 2015 21.84 22.12 21.29 21.61 2,475,195 -0.33(-1.51%)
Feb 03, 2015 21.41 22.02 21.12 21.94 5,863,913 +0.22(+0.99%)
Feb 02, 2015 21.72 22.09 21.30 21.73 1,846,320 +0.12(+0.53%)
Jan 30, 2015 21.17 21.99 20.96 21.61 1,717,052 +0.19(+0.90%)
Jan 29, 2015 20.93 21.82 20.86 21.42 2,724,185 -0.20(-0.92%)
Jan 28, 2015 21.32 21.77 20.93 21.62 2,222,757 +0.45(+2.11%)
Jan 27, 2015 20.87 21.37 20.66 21.17 1,248,027 +0.08(+0.36%)
Jan 26, 2015 21.05 21.35 20.82 21.09 1,594,814 +0.05(+0.26%)
Jan 23, 2015 20.29 21.25 20.06 21.04 2,595,248 +0.65(+3.17%)
Jan 22, 2015 19.77 20.49 19.21 20.39 3,193,374 +0.75(+3.80%)
Jan 21, 2015 19.04 19.71 18.97 19.65 1,494,882 +0.71(+3.74%)
Jan 20, 2015 18.80 18.99 18.41 18.94 1,552,817 +0.16(+0.86%)
Jan 16, 2015 17.92 18.78 17.63 18.78 2,615,788 +1.13(+6.40%)
Jan 15, 2015 18.67 18.67 17.60 17.65 3,585,212 -0.68(-3.69%)
Jan 14, 2015 18.24 18.46 17.67 18.33 2,317,384 -0.16(-0.87%)
Jan 13, 2015 19.13 19.35 18.28 18.49 2,532,501 -0.54(-2.83%)
Jan 12, 2015 19.30 19.31 18.44 19.03 1,554,827 -0.37(-1.90%)
Jan 09, 2015 19.51 19.60 19.07 19.39 1,839,492 -0.21(-1.06%)
Jan 08, 2015 18.98 19.66 18.83 19.60 2,660,751 +0.81(+4.30%)
Jan 07, 2015 19.03 19.30 18.59 18.80 1,720,579 -0.04(-0.20%)
Jan 06, 2015 19.79 19.79 18.78 18.83 2,714,897 -0.35(-1.84%)
Jan 05, 2015 20.26 20.27 19.15 19.19 2,390,586 -1.15(-5.67%)
Jan 02, 2015 20.59 20.62 20.08 20.34 1,258,420 -0.15(-0.71%)
Dec 31, 2014 20.29 20.49 20.49 20.49 1,259,247 +0.13(+0.64%)
Dec 30, 2014 20.38 20.74 20.23 20.36 893,467 +0.10(+0.49%)
Dec 29, 2014 20.31 20.81 20.08 20.26 803,408 +0.04(+0.19%)
Dec 26, 2014 20.06 20.52 19.95 20.22 931,176 +0.23(+1.15%)
Dec 24, 2014 19.85 19.99 19.99 19.99 626,633 +0.12(+0.58%)
Dec 23, 2014 19.95 20.48 19.73 19.87 1,882,004 +0.14(+0.70%)
Dec 22, 2014 19.96 20.12 19.52 19.73 1,747,720 -0.25(-1.27%)
Dec 19, 2014 19.75 20.26 19.51 19.99 4,563,081 -0.11(-0.54%)
Dec 18, 2014 21.12 21.43 19.38 20.09 2,820,425 -0.60(-2.90%)
Dec 17, 2014 20.27 21.01 20.16 20.69 2,253,099 +0.68(+3.38%)
Dec 16, 2014 19.89 20.84 19.64 20.02 2,439,960 -0.07(-0.34%)
Dec 15, 2014 20.94 21.00 19.98 20.09 3,130,134 -0.95(-4.53%)
Dec 12, 2014 21.03 21.56 20.64 21.04 3,003,996 -0.17(-0.80%)
Dec 11, 2014 21.14 21.89 21.03 21.21 1,706,973 +0.17(+0.80%)
Dec 10, 2014 21.69 21.69 20.88 21.04 2,192,595 -0.55(-2.56%)
Dec 09, 2014 20.96 21.69 20.82 21.59 2,110,240 +0.52(+2.48%)
Dec 08, 2014 21.77 21.77 20.54 21.07 2,697,887 -0.72(-3.32%)
Dec 05, 2014 22.74 23.02 21.73 21.79 1,918,485 -0.90(-3.96%)
Dec 04, 2014 22.95 22.99 22.28 22.69 1,353,569 -0.22(-0.97%)
Dec 03, 2014 22.75 23.65 22.45 22.92 2,538,410 +0.36(+1.60%)
Dec 02, 2014 21.79 23.12 21.65 22.56 2,962,885 +0.72(+3.27%)
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.