PBF Energy Inc (NY: PBF )

10.06 USD -0.16 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 26.67 27.17 26.01 26.37 1,789,990 -0.29(-1.09%)
May 27, 2016 26.50 26.66 26.66 26.66 1,158,300 +0.16(+0.60%)
May 26, 2016 27.39 27.42 26.17 26.50 2,878,754 -0.66(-2.43%)
May 25, 2016 28.11 28.30 26.75 27.16 1,942,735 -0.78(-2.79%)
May 24, 2016 27.46 27.95 27.05 27.94 1,289,924 +0.74(+2.72%)
May 23, 2016 27.65 28.08 27.17 27.20 1,016,621 -0.63(-2.26%)
May 20, 2016 27.70 27.86 27.23 27.83 1,122,953 +0.29(+1.05%)
May 19, 2016 28.29 29.21 27.27 27.54 1,429,452 -0.99(-3.47%)
May 18, 2016 27.90 29.17 27.90 28.53 1,560,692 +0.67(+2.40%)
May 17, 2016 27.84 28.64 27.70 27.86 1,383,685 -0.06(-0.21%)
May 16, 2016 28.55 28.55 27.17 27.92 1,680,356 -0.41(-1.45%)
May 13, 2016 28.22 28.87 27.83 28.33 1,151,202 +0.11(+0.39%)
May 12, 2016 29.68 29.95 28.08 28.22 1,909,584 -1.39(-4.69%)
May 11, 2016 28.77 29.83 28.47 29.61 1,557,559 +0.45(+1.54%)
May 10, 2016 28.99 29.54 28.42 29.16 1,768,541 +0.46(+1.60%)
May 09, 2016 29.13 29.13 27.92 28.70 1,328,194 -0.89(-3.01%)
May 06, 2016 29.25 30.42 29.18 29.59 870,241 +0.13(+0.44%)
May 05, 2016 29.99 30.29 29.17 29.46 1,576,095 -0.32(-1.07%)
May 04, 2016 30.90 31.34 29.33 29.78 1,718,775 -1.54(-4.92%)
May 03, 2016 31.75 32.10 31.05 31.32 1,322,426 -0.93(-2.88%)
May 02, 2016 32.01 32.33 31.41 32.25 1,429,962 +0.07(+0.22%)
Apr 29, 2016 33.35 33.43 31.90 32.18 2,303,658 -1.32(-3.94%)
Apr 28, 2016 34.51 34.96 33.29 33.50 1,649,415 -1.79(-5.07%)
Apr 27, 2016 34.93 35.67 34.27 35.29 1,969,169 +0.36(+1.03%)
Apr 26, 2016 34.51 35.19 34.16 34.93 1,308,121 +0.59(+1.72%)
Apr 25, 2016 33.77 34.37 33.63 34.34 1,289,798 +0.23(+0.67%)
Apr 22, 2016 33.47 34.40 33.46 34.11 981,213 +0.69(+2.06%)
Apr 21, 2016 32.61 33.53 31.91 33.42 1,275,749 +0.88(+2.70%)
Apr 20, 2016 32.15 32.75 31.61 32.54 1,104,439 +0.17(+0.53%)
Apr 19, 2016 32.94 32.94 31.61 32.37 1,329,744 -0.40(-1.22%)
Apr 18, 2016 31.92 32.77 31.51 32.77 856,978 +0.53(+1.64%)
Apr 15, 2016 32.73 33.28 32.11 32.24 1,119,355 -0.86(-2.60%)
Apr 14, 2016 33.29 33.60 32.85 33.10 1,095,327 -0.21(-0.63%)
Apr 13, 2016 33.08 33.45 32.40 33.31 932,431 +0.35(+1.06%)
Apr 12, 2016 32.48 33.09 31.92 32.96 1,373,773 +0.48(+1.48%)
Apr 11, 2016 33.87 33.87 32.30 32.48 1,541,251 -1.16(-3.45%)
Apr 08, 2016 33.00 34.11 32.15 33.64 3,036,343 +1.03(+3.16%)
Apr 07, 2016 32.60 33.29 32.18 32.61 1,311,627 +0.00(+0.00%)
Apr 06, 2016 32.67 33.15 31.45 32.61 1,935,673 +0.08(+0.25%)
Apr 05, 2016 33.29 33.77 32.21 32.53 2,796,339 -1.22(-3.61%)
Apr 04, 2016 32.22 33.99 32.16 33.75 1,819,838 +1.52(+4.72%)
Apr 01, 2016 32.76 32.76 31.10 32.23 1,629,424 -0.97(-2.92%)
Mar 31, 2016 32.09 33.49 31.05 33.20 2,340,734 +1.28(+4.01%)
Mar 30, 2016 33.09 33.38 31.44 31.92 2,090,440 -0.79(-2.42%)
Mar 29, 2016 32.11 32.76 31.77 32.71 1,184,961 +0.18(+0.55%)
Mar 28, 2016 32.40 32.72 31.71 32.53 1,026,162 +0.11(+0.34%)
Mar 24, 2016 31.18 32.42 32.42 32.42 1,285,300 +0.88(+2.79%)
Mar 23, 2016 33.29 33.05 31.29 31.54 1,288,861 -1.75(-5.26%)
Mar 22, 2016 31.68 33.34 31.68 33.29 1,355,285 +1.45(+4.55%)
Mar 21, 2016 31.76 32.17 31.55 31.84 834,142 +0.12(+0.38%)
Mar 18, 2016 31.38 31.74 30.98 31.72 1,650,505 +0.27(+0.86%)
Mar 17, 2016 32.19 32.36 30.87 31.45 1,588,875 -0.80(-2.48%)
Mar 16, 2016 30.94 32.36 30.74 32.25 1,462,982 +1.24(+4.00%)
Mar 15, 2016 30.72 31.05 29.63 31.01 1,296,015 -0.07(-0.23%)
Mar 14, 2016 31.31 31.74 30.40 31.08 1,149,540 -0.84(-2.63%)
Mar 11, 2016 31.86 32.10 30.61 31.92 1,000,251 +0.29(+0.92%)
Mar 10, 2016 31.95 32.08 30.58 31.63 1,790,720 -0.41(-1.28%)
Mar 09, 2016 30.77 32.42 30.77 32.04 1,589,053 +1.66(+5.46%)
Mar 08, 2016 31.30 31.47 30.17 30.38 1,318,473 -1.07(-3.40%)
Mar 07, 2016 31.69 31.81 30.89 31.45 1,619,901 -0.14(-0.44%)
Mar 04, 2016 33.01 33.01 31.32 31.59 1,628,360 -0.96(-2.95%)
Mar 03, 2016 31.22 32.58 30.40 32.55 1,374,333 +2.11(+6.93%)
Mar 02, 2016 30.70 31.31 29.90 30.44 1,364,654 -0.41(-1.33%)
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.