PBF Energy Inc (NY: PBF )

33.53 +0.31 (+0.93%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 21.27 21.78 19.68 20.13 4,280,035 -1.02(-4.84%)
Nov 29, 2016 20.77 21.35 20.68 21.15 1,963,582 +0.12(+0.56%)
Nov 28, 2016 21.27 21.44 20.99 21.03 2,476,096 -0.13(-0.60%)
Nov 25, 2016 21.44 21.62 21.14 21.16 1,080,214 -0.20(-0.94%)
Nov 23, 2016 21.36 21.36 21.36 0 -0.78(-3.52%)
Nov 22, 2016 22.09 22.67 21.95 22.14 2,951,274 +0.16(+0.73%)
Nov 21, 2016 22.38 22.38 21.77 21.98 3,185,673 +0.07(+0.31%)
Nov 18, 2016 22.39 22.39 21.60 21.91 2,420,587 -0.49(-2.21%)
Nov 17, 2016 21.81 22.53 21.54 22.41 3,261,396 +0.98(+4.58%)
Nov 16, 2016 22.23 22.32 21.31 21.43 3,442,132 -0.75(-3.40%)
Nov 15, 2016 22.06 22.45 21.71 22.18 2,395,343 +0.26(+1.19%)
Nov 14, 2016 21.33 22.15 21.33 21.92 3,803,797 +0.83(+3.94%)
Nov 11, 2016 20.72 21.14 20.19 21.09 2,130,496 +0.29(+1.37%)
Nov 10, 2016 21.34 21.94 20.77 20.81 4,047,248 -0.40(-1.90%)
Nov 09, 2016 18.68 21.66 18.68 21.21 7,710,775 +2.86(+15.59%)
Nov 08, 2016 18.77 18.80 18.28 18.35 2,802,673 -0.44(-2.37%)
Nov 07, 2016 19.19 19.20 18.62 18.79 2,122,348 -0.10(-0.53%)
Nov 04, 2016 18.36 19.45 18.36 18.89 2,876,304 +0.23(+1.26%)
Nov 03, 2016 18.71 18.94 18.18 18.66 2,556,917 -0.04(-0.22%)
Nov 02, 2016 18.91 19.21 18.48 18.70 3,431,676 -0.47(-2.46%)
Nov 01, 2016 19.91 20.37 18.41 19.17 10,725,197 +1.13(+6.24%)
Oct 31, 2016 17.65 18.25 17.30 18.05 3,888,993 +0.27(+1.54%)
Oct 28, 2016 17.63 18.35 17.36 17.77 3,475,641 +0.44(+2.53%)
Oct 27, 2016 18.16 18.16 17.26 17.33 3,625,660 -0.66(-3.68%)
Oct 26, 2016 17.52 18.22 17.45 18.00 2,746,777 +0.30(+1.68%)
Oct 25, 2016 17.66 18.17 17.56 17.70 3,258,953 +0.21(+1.18%)
Oct 24, 2016 17.61 17.92 17.30 17.49 2,589,801 -0.04(-0.24%)
Oct 21, 2016 16.85 17.58 16.66 17.53 2,319,183 +0.63(+3.72%)
Oct 20, 2016 16.62 17.09 16.50 16.90 1,992,412 +0.14(+0.84%)
Oct 19, 2016 17.34 17.40 16.66 16.76 2,534,869 -0.68(-3.89%)
Oct 18, 2016 17.21 17.71 17.12 17.44 2,474,790 +0.46(+2.73%)
Oct 17, 2016 16.41 17.01 16.40 16.98 3,445,714 +0.57(+3.48%)
Oct 14, 2016 16.80 16.83 16.14 16.41 3,966,789 -0.31(-1.83%)
Oct 13, 2016 16.49 16.80 16.12 16.71 4,523,234 +0.13(+0.80%)
Oct 12, 2016 17.10 17.10 16.23 16.58 3,519,364 -0.49(-2.86%)
Oct 11, 2016 17.52 17.55 16.70 17.07 3,417,457 -0.73(-4.09%)
Oct 10, 2016 17.64 18.03 17.41 17.80 2,163,234 -0.17(-0.97%)
Oct 07, 2016 18.29 18.34 17.47 17.97 4,705,962 -0.40(-2.16%)
Oct 06, 2016 19.23 19.32 18.36 18.37 3,049,504 -0.81(-4.23%)
Oct 05, 2016 19.13 19.35 18.91 19.18 3,261,384 +0.35(+1.85%)
Oct 04, 2016 18.85 19.64 18.65 18.83 2,620,249 +0.12(+0.62%)
Oct 03, 2016 18.70 18.81 18.34 18.72 1,572,140 -0.02(-0.13%)
Sep 30, 2016 18.17 18.77 17.73 18.74 2,415,821 +0.55(+3.00%)
Sep 29, 2016 18.93 19.06 17.91 18.19 3,793,697 -0.94(-4.89%)
Sep 28, 2016 18.56 19.28 18.45 19.13 3,827,728 +0.56(+3.03%)
Sep 27, 2016 18.21 18.62 18.15 18.57 2,176,722 +0.22(+1.22%)
Sep 26, 2016 18.96 19.08 18.31 18.34 2,314,973 -0.57(-3.02%)
Sep 23, 2016 18.65 19.12 18.50 18.91 2,337,399 +0.12(+0.66%)
Sep 22, 2016 18.36 18.84 18.15 18.79 3,694,007 +0.74(+4.08%)
Sep 21, 2016 18.13 18.34 17.76 18.05 4,715,147 -0.02(-0.09%)
Sep 20, 2016 19.51 19.64 18.01 18.07 5,589,277 -1.54(-7.85%)
Sep 19, 2016 18.94 19.79 18.72 19.61 5,586,776 +0.79(+4.22%)
Sep 16, 2016 18.58 19.21 18.58 18.82 4,401,202 +0.03(+0.18%)
Sep 15, 2016 18.05 19.13 17.97 18.78 4,392,411 +0.74(+4.08%)
Sep 14, 2016 19.20 19.26 17.90 18.05 4,570,763 -1.20(-6.24%)
Sep 13, 2016 18.94 19.62 18.82 19.25 4,132,540 +0.21(+1.09%)
Sep 12, 2016 17.71 19.24 17.71 19.04 5,256,891 +1.26(+7.08%)
Sep 09, 2016 18.21 18.33 17.64 17.78 3,767,861 -1.22(-6.40%)
Sep 08, 2016 18.15 19.09 18.15 19.00 2,857,193 +0.93(+5.13%)
Sep 07, 2016 17.93 18.21 17.75 18.07 1,735,641 +0.22(+1.21%)
Sep 06, 2016 17.55 17.88 17.42 17.86 2,020,765 +0.44(+2.52%)
Sep 02, 2016 17.71 17.42 17.42 17.42 2,081,091 -0.12(-0.71%)
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.