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 (%)
May 29, 2015 20.92 21.34 20.73 21.05 2,969,461 -0.02(-0.11%)
May 28, 2015 21.10 21.30 20.95 21.07 1,383,669 -0.05(-0.26%)
May 27, 2015 21.08 21.45 20.88 21.13 2,055,069 +0.13(+0.64%)
May 26, 2015 21.40 21.49 20.92 20.99 1,360,448 -0.53(-2.48%)
May 22, 2015 21.29 21.53 21.53 21.53 1,043,127 +0.18(+0.85%)
May 21, 2015 21.54 21.54 21.19 21.35 1,538,156 -0.13(-0.58%)
May 20, 2015 21.64 21.73 21.29 21.47 1,119,684 -0.19(-0.87%)
May 19, 2015 21.87 21.95 21.38 21.66 1,300,659 -0.26(-1.18%)
May 18, 2015 21.73 22.02 21.54 21.92 1,115,073 +0.14(+0.65%)
May 15, 2015 22.00 22.00 21.72 21.78 1,099,430 -0.34(-1.53%)
May 14, 2015 21.61 22.15 21.54 22.12 1,586,074 +0.57(+2.62%)
May 13, 2015 21.23 21.60 20.87 21.55 1,393,532 +0.42(+1.97%)
May 12, 2015 21.47 21.59 21.03 21.14 1,225,077 -0.42(-1.97%)
May 11, 2015 21.72 21.74 21.13 21.56 1,827,614 -0.21(-0.97%)
May 08, 2015 21.64 21.91 21.06 21.77 1,557,579 +0.42(+1.99%)
May 07, 2015 21.27 21.54 20.98 21.35 1,567,026 +0.09(+0.44%)
May 06, 2015 21.54 21.66 21.10 21.25 2,358,692 -0.17(-0.80%)
May 05, 2015 21.56 21.56 21.15 21.42 3,190,843 -0.13(-0.61%)
May 04, 2015 22.32 22.38 21.46 21.56 2,159,106 -0.64(-2.87%)
May 01, 2015 22.03 22.30 21.76 22.19 2,178,830 +0.16(+0.74%)
Apr 30, 2015 22.35 22.94 21.20 22.03 3,784,572 -0.45(-2.00%)
Apr 29, 2015 22.89 22.90 22.25 22.48 2,520,186 -0.22(-0.96%)
Apr 28, 2015 23.18 23.30 22.67 22.70 1,464,953 -0.33(-1.42%)
Apr 27, 2015 23.11 23.24 22.79 23.02 1,845,766 +0.01(+0.03%)
Apr 24, 2015 22.42 23.07 22.32 23.02 1,262,333 +0.64(+2.84%)
Apr 23, 2015 23.17 23.17 22.12 22.38 1,512,134 -0.60(-2.60%)
Apr 22, 2015 22.63 23.04 22.39 22.98 1,997,251 +0.31(+1.37%)
Apr 21, 2015 21.99 22.74 21.98 22.67 2,723,424 +0.70(+3.18%)
Apr 20, 2015 21.94 22.19 21.80 21.97 1,548,428 +0.13(+0.60%)
Apr 17, 2015 22.03 22.08 21.63 21.84 1,324,199 -0.21(-0.95%)
Apr 16, 2015 21.74 22.21 21.65 22.05 1,596,725 +0.10(+0.46%)
Apr 15, 2015 22.10 22.52 21.67 21.94 1,686,082 -0.22(-0.98%)
Apr 14, 2015 22.05 22.29 21.85 22.16 1,309,163 +0.11(+0.49%)
Apr 13, 2015 22.82 22.88 21.88 22.05 2,896,207 -0.73(-3.20%)
Apr 10, 2015 22.71 23.02 22.65 22.78 1,704,312 +0.12(+0.55%)
Apr 09, 2015 23.17 23.30 22.55 22.66 2,883,153 -0.51(-2.21%)
Apr 08, 2015 23.18 23.47 23.05 23.17 2,595,674 -0.01(-0.03%)
Apr 07, 2015 24.61 24.67 22.78 23.18 5,817,059 -1.68(-6.75%)
Apr 06, 2015 25.02 25.27 24.47 24.86 2,201,571 -0.05(-0.19%)
Apr 02, 2015 26.21 24.90 24.90 24.90 2,835,418 -1.47(-5.59%)
Apr 01, 2015 26.44 26.87 26.28 26.38 1,815,398 +0.05(+0.18%)
Mar 31, 2015 26.27 26.83 26.20 26.33 1,437,054 -0.23(-0.85%)
Mar 30, 2015 25.62 26.61 25.62 26.56 2,719,760 +1.23(+4.87%)
Mar 27, 2015 25.56 25.73 25.03 25.32 1,658,504 -0.26(-1.00%)
Mar 26, 2015 26.28 26.28 25.45 25.58 1,826,883 -0.32(-1.23%)
Mar 25, 2015 25.06 26.25 25.06 25.90 2,218,290 +0.85(+3.38%)
Mar 24, 2015 24.95 25.42 24.75 25.05 1,428,991 +0.04(+0.16%)
Mar 23, 2015 25.03 25.53 25.00 25.01 1,953,155 +0.10(+0.41%)
Mar 20, 2015 24.79 25.07 24.63 24.91 2,542,723 +0.29(+1.17%)
Mar 19, 2015 24.29 24.82 24.03 24.62 1,158,521 +0.13(+0.54%)
Mar 18, 2015 23.96 24.70 23.88 24.49 1,166,176 +0.50(+2.07%)
Mar 17, 2015 23.92 24.04 23.46 23.99 1,223,268 +0.08(+0.32%)
Mar 16, 2015 23.34 23.98 23.12 23.92 1,509,835 +0.62(+2.67%)
Mar 13, 2015 22.92 23.37 22.64 23.30 1,583,393 +0.30(+1.32%)
Mar 12, 2015 23.31 23.54 22.87 22.99 1,597,295 -0.05(-0.20%)
Mar 11, 2015 22.67 23.07 22.34 23.04 2,248,438 +0.43(+1.89%)
Mar 10, 2015 22.41 22.64 21.31 22.61 3,289,978 -0.08(-0.34%)
Mar 09, 2015 22.98 23.57 22.68 22.69 4,596,935 -0.28(-1.22%)
Mar 06, 2015 23.56 23.82 22.75 22.97 1,399,911 -0.85(-3.58%)
Mar 05, 2015 23.78 24.05 23.57 23.82 845,644 +0.24(+1.02%)
Mar 04, 2015 23.90 23.82 23.48 23.58 1,425,972 -0.24(-1.01%)
Mar 03, 2015 23.53 23.97 23.47 23.82 1,783,196 +0.40(+1.72%)
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.