PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 26.89 27.37 26.08 27.17 3,686,736 +0.41(+1.52%)
Oct 29, 2015 26.15 26.81 25.36 26.76 3,750,627 +1.17(+4.59%)
Oct 28, 2015 24.76 25.64 24.61 25.59 2,716,838 +0.90(+3.66%)
Oct 27, 2015 24.28 24.84 24.28 24.68 1,922,989 +0.24(+0.98%)
Oct 26, 2015 24.18 24.77 23.95 24.44 2,470,735 +0.29(+1.19%)
Oct 23, 2015 24.20 24.57 23.77 24.16 1,683,057 +0.14(+0.60%)
Oct 22, 2015 24.21 24.52 23.73 24.01 2,615,319 +0.00(+0.00%)
Oct 21, 2015 24.69 24.82 23.93 24.01 2,801,112 -0.65(-2.62%)
Oct 20, 2015 25.30 25.33 24.00 24.66 3,256,537 -1.00(-3.89%)
Oct 19, 2015 26.58 26.71 25.60 25.66 1,476,303 -1.24(-4.60%)
Oct 16, 2015 26.63 27.15 25.96 26.90 2,025,672 +0.19(+0.72%)
Oct 15, 2015 25.81 26.73 25.30 26.71 2,757,818 +1.00(+3.89%)
Oct 14, 2015 25.89 26.54 25.54 25.71 2,818,386 -0.02(-0.06%)
Oct 13, 2015 26.55 26.55 25.36 25.72 2,663,021 -0.90(-3.36%)
Oct 12, 2015 27.07 27.14 26.38 26.62 2,078,184 +0.29(+1.09%)
Oct 09, 2015 27.00 27.16 25.97 26.33 2,750,441 -0.69(-2.54%)
Oct 08, 2015 25.26 27.17 25.17 27.02 4,136,573 +1.51(+5.92%)
Oct 07, 2015 25.57 25.85 24.23 25.51 13,027,517 -0.11(-0.44%)
Oct 06, 2015 24.63 26.83 24.35 25.62 8,804,512 +0.58(+2.33%)
Oct 05, 2015 24.69 25.34 24.54 25.04 2,204,045 +0.51(+2.09%)
Oct 02, 2015 24.80 25.08 24.19 24.52 3,877,393 -0.57(-2.26%)
Oct 01, 2015 24.20 25.88 24.17 25.09 8,644,358 +2.53(+11.23%)
Sep 30, 2015 22.20 22.80 21.93 22.56 2,067,356 +0.49(+2.21%)
Sep 29, 2015 21.82 22.65 21.60 22.07 2,515,610 +0.46(+2.15%)
Sep 28, 2015 22.33 22.76 21.39 21.61 2,382,906 -0.96(-4.25%)
Sep 25, 2015 22.00 22.61 21.39 22.57 2,017,482 +0.62(+2.80%)
Sep 24, 2015 21.31 22.18 21.19 21.95 1,727,307 +0.54(+2.50%)
Sep 23, 2015 21.43 22.24 21.05 21.42 1,719,342 +0.37(+1.75%)
Sep 22, 2015 20.86 21.21 20.62 21.05 2,068,945 +0.06(+0.27%)
Sep 21, 2015 22.02 22.02 20.94 20.99 2,071,192 -0.41(-1.90%)
Sep 18, 2015 21.22 22.18 21.22 21.40 2,355,702 -0.94(-4.22%)
Sep 17, 2015 21.60 22.81 21.59 22.34 1,915,151 +0.50(+2.31%)
Sep 16, 2015 22.58 22.78 21.32 21.84 2,488,160 -0.76(-3.36%)
Sep 15, 2015 22.72 22.85 22.13 22.60 1,533,027 +0.02(+0.11%)
Sep 14, 2015 24.01 24.09 22.38 22.57 1,835,350 -1.57(-6.49%)
Sep 11, 2015 23.97 24.45 23.57 24.14 1,719,358 +0.13(+0.53%)
Sep 10, 2015 23.91 24.32 23.48 24.01 1,460,799 +0.11(+0.47%)
Sep 09, 2015 23.99 24.40 23.72 23.90 2,456,960 +0.20(+0.84%)
Sep 08, 2015 23.17 23.75 22.83 23.70 1,273,060 +0.86(+3.78%)
Sep 04, 2015 22.69 22.84 22.84 22.84 1,793,622 -0.19(-0.83%)
Sep 03, 2015 22.89 23.69 22.76 23.03 1,781,591 -0.02(-0.07%)
Sep 02, 2015 24.36 24.36 22.53 23.05 1,430,464 +0.07(+0.31%)
Sep 01, 2015 23.15 23.38 22.73 22.97 2,054,668 -0.93(-3.91%)
Aug 31, 2015 23.12 24.01 22.91 23.91 1,708,421 +0.43(+1.84%)
Aug 28, 2015 23.34 23.90 22.85 23.48 3,365,993 +0.69(+3.02%)
Aug 27, 2015 23.75 23.80 22.05 22.79 2,463,733 -0.16(-0.70%)
Aug 26, 2015 22.97 23.09 21.78 22.95 2,352,471 +0.50(+2.21%)
Aug 25, 2015 24.02 24.02 22.41 22.45 2,063,200 -0.84(-3.60%)
Aug 24, 2015 24.53 24.53 23.00 23.29 3,875,382 -1.52(-6.12%)
Aug 21, 2015 27.31 27.40 24.40 24.81 4,611,804 -3.14(-11.24%)
Aug 20, 2015 27.83 28.75 27.83 27.95 961,357 -0.68(-2.37%)
Aug 19, 2015 28.73 29.01 28.11 28.63 1,135,650 -0.34(-1.16%)
Aug 18, 2015 28.99 29.24 28.59 28.97 1,357,176 -0.27(-0.93%)
Aug 17, 2015 27.97 29.41 27.69 29.24 1,972,251 +1.33(+4.78%)
Aug 14, 2015 27.99 28.40 27.47 27.90 1,430,549 -0.26(-0.91%)
Aug 13, 2015 28.72 29.51 27.98 28.16 1,920,855 -0.03(-0.11%)
Aug 12, 2015 27.27 28.27 26.97 28.19 2,745,643 +0.60(+2.17%)
Aug 11, 2015 26.23 27.78 25.90 27.59 2,635,259 +0.82(+3.07%)
Aug 10, 2015 25.42 26.84 25.33 26.77 1,598,745 +1.35(+5.31%)
Aug 07, 2015 25.24 25.60 24.81 25.42 1,559,731 +0.08(+0.32%)
Aug 06, 2015 24.36 25.48 24.35 25.34 1,616,289 +0.54(+2.16%)
Aug 05, 2015 24.99 25.07 24.39 24.80 2,165,964 +0.29(+1.19%)
Aug 04, 2015 24.24 24.76 24.03 24.51 1,366,258 +0.28(+1.18%)
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.