PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 29.57 29.67 29.67 29.67 1,305,965 -0.08(-0.27%)
Dec 30, 2015 29.46 30.18 29.21 29.75 1,153,506 +0.25(+0.85%)
Dec 29, 2015 29.31 29.53 28.81 29.50 908,849 +0.52(+1.78%)
Dec 28, 2015 29.35 29.35 28.59 28.98 1,575,264 -0.61(-2.07%)
Dec 24, 2015 29.32 29.60 29.60 29.60 804,844 +0.13(+0.44%)
Dec 23, 2015 29.96 29.96 28.94 29.47 1,436,349 +0.12(+0.41%)
Dec 22, 2015 29.08 29.78 28.98 29.35 1,054,281 +0.34(+1.17%)
Dec 21, 2015 28.62 29.27 28.60 29.01 1,216,848 +0.25(+0.87%)
Dec 18, 2015 29.48 29.60 28.73 28.76 3,077,156 -0.98(-3.28%)
Dec 17, 2015 29.13 30.28 28.85 29.73 5,448,444 +0.81(+2.81%)
Dec 16, 2015 27.61 29.06 27.61 28.92 2,462,268 +1.13(+4.06%)
Dec 15, 2015 27.96 28.28 26.93 27.79 3,638,878 +0.31(+1.11%)
Dec 14, 2015 28.63 28.81 27.41 27.48 3,737,623 -1.68(-5.75%)
Dec 11, 2015 29.39 29.82 28.64 29.16 2,636,480 -0.87(-2.90%)
Dec 10, 2015 30.22 30.37 29.64 30.03 2,544,666 -0.20(-0.67%)
Dec 09, 2015 30.64 30.97 29.75 30.23 2,626,798 -0.48(-1.55%)
Dec 08, 2015 29.52 31.01 29.14 30.71 3,262,060 -0.01(-0.03%)
Dec 07, 2015 30.57 30.90 29.95 30.72 2,967,675 -0.48(-1.52%)
Dec 04, 2015 30.89 31.37 30.24 31.19 2,163,189 +0.22(+0.70%)
Dec 03, 2015 32.37 32.37 30.68 30.97 2,237,733 -1.14(-3.56%)
Dec 02, 2015 32.45 32.82 31.61 32.12 2,394,485 -0.47(-1.43%)
Dec 01, 2015 32.83 33.01 31.87 32.59 2,004,822 -0.05(-0.15%)
Nov 30, 2015 33.59 33.65 32.53 32.63 2,076,835 -0.80(-2.39%)
Nov 27, 2015 32.99 33.56 32.94 33.43 1,008,478 +0.15(+0.46%)
Nov 25, 2015 32.84 33.28 33.28 33.28 1,761,552 +0.28(+0.85%)
Nov 24, 2015 32.34 33.27 31.91 33.00 2,721,748 +0.66(+2.04%)
Nov 23, 2015 31.01 32.37 31.01 32.34 2,852,697 +1.49(+4.83%)
Nov 20, 2015 30.65 31.30 30.57 30.85 2,142,913 +0.18(+0.58%)
Nov 19, 2015 30.65 31.00 30.10 30.67 1,859,993 -0.08(-0.26%)
Nov 18, 2015 28.94 31.03 28.94 30.75 4,921,971 +1.68(+5.77%)
Nov 17, 2015 27.77 29.14 27.07 29.07 3,411,596 +1.36(+4.92%)
Nov 16, 2015 27.46 27.76 26.83 27.71 1,668,788 +0.30(+1.09%)
Nov 13, 2015 27.18 27.58 26.83 27.41 1,646,238 +0.14(+0.50%)
Nov 12, 2015 28.42 28.52 27.02 27.27 2,191,921 -1.53(-5.32%)
Nov 11, 2015 29.08 29.49 28.57 28.81 1,789,772 -0.19(-0.67%)
Nov 10, 2015 28.62 29.06 28.15 29.00 1,484,358 +0.35(+1.21%)
Nov 09, 2015 28.78 28.99 28.21 28.65 1,781,109 +0.03(+0.11%)
Nov 06, 2015 27.94 28.64 27.90 28.62 2,121,078 +0.43(+1.51%)
Nov 05, 2015 27.92 28.47 27.81 28.19 1,551,633 +0.13(+0.46%)
Nov 04, 2015 28.02 28.45 27.69 28.06 2,118,287 -0.10(-0.34%)
Nov 03, 2015 27.44 28.27 27.25 28.16 2,105,828 +0.62(+2.26%)
Nov 02, 2015 26.97 27.85 26.88 27.54 2,676,446 +0.37(+1.35%)
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%)
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.