PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 19.61 19.61 18.98 19.44 2,951,551 -0.25(-1.28%)
Jan 30, 2017 19.51 19.84 19.18 19.69 2,038,826 +0.15(+0.77%)
Jan 27, 2017 19.92 20.18 19.43 19.54 2,841,056 -0.39(-1.98%)
Jan 26, 2017 21.20 21.20 19.86 19.94 3,988,488 -1.15(-5.45%)
Jan 25, 2017 21.20 21.41 20.71 21.09 3,153,345 +0.00(+0.00%)
Jan 24, 2017 20.31 21.21 20.16 21.09 2,435,621 +0.93(+4.62%)
Jan 23, 2017 20.22 20.38 19.80 20.16 2,178,373 -0.20(-0.99%)
Jan 20, 2017 20.47 20.77 20.06 20.36 2,800,356 +0.08(+0.41%)
Jan 19, 2017 20.35 20.47 19.90 20.27 2,559,994 -0.17(-0.82%)
Jan 18, 2017 20.29 20.99 20.20 20.44 2,898,447 -0.14(-0.69%)
Jan 17, 2017 20.73 21.21 20.37 20.58 4,585,197 +0.70(+3.54%)
Jan 13, 2017 19.88 19.88 19.88 0 -0.08(-0.42%)
Jan 12, 2017 20.29 20.42 19.70 19.96 1,805,767 -0.37(-1.81%)
Jan 11, 2017 20.37 20.51 20.05 20.33 2,054,555 +0.05(+0.25%)
Jan 10, 2017 20.16 20.97 20.12 20.28 3,987,857 -0.03(-0.12%)
Jan 09, 2017 20.96 20.96 20.06 20.31 4,139,285 -0.75(-3.58%)
Jan 06, 2017 21.57 21.66 20.93 21.06 2,793,640 -0.51(-2.37%)
Jan 05, 2017 22.51 22.51 21.12 21.57 4,742,352 -1.13(-4.98%)
Jan 04, 2017 23.47 23.56 22.56 22.70 4,066,495 -1.15(-4.82%)
Jan 03, 2017 23.72 24.25 23.38 23.85 2,445,037 +0.48(+2.04%)
Dec 30, 2016 23.38 23.38 23.38 0 +0.28(+1.20%)
Dec 29, 2016 23.33 23.67 23.01 23.10 2,333,374 -0.23(-0.97%)
Dec 28, 2016 23.35 23.45 23.06 23.33 1,560,991 -0.07(-0.29%)
Dec 27, 2016 23.30 23.53 23.17 23.39 1,279,913 +0.15(+0.65%)
Dec 23, 2016 23.24 23.24 23.24 0 +0.31(+1.35%)
Dec 22, 2016 22.85 23.43 22.76 22.93 4,108,829 +0.65(+2.90%)
Dec 21, 2016 22.09 22.37 21.91 22.29 1,522,851 +0.16(+0.72%)
Dec 20, 2016 22.57 22.97 22.08 22.13 1,995,365 -0.36(-1.60%)
Dec 19, 2016 22.41 22.60 22.10 22.49 2,012,598 -0.08(-0.33%)
Dec 16, 2016 22.34 22.70 22.22 22.56 3,306,396 +0.02(+0.07%)
Dec 15, 2016 22.15 22.69 22.05 22.55 2,634,302 +0.58(+2.63%)
Dec 14, 2016 23.09 23.21 21.93 21.97 9,282,476 -2.04(-8.49%)
Dec 13, 2016 24.37 24.66 23.95 24.00 1,787,398 -0.13(-0.56%)
Dec 12, 2016 24.78 24.78 23.80 24.14 2,180,760 +0.13(+0.52%)
Dec 09, 2016 24.98 25.17 23.84 24.01 3,645,600 -1.28(-5.07%)
Dec 08, 2016 24.03 25.97 24.00 25.30 6,131,182 +1.59(+6.72%)
Dec 07, 2016 22.17 23.77 22.14 23.70 3,323,821 +1.33(+5.96%)
Dec 06, 2016 21.36 22.47 21.27 22.37 3,100,012 +0.99(+4.63%)
Dec 05, 2016 20.51 21.45 20.38 21.38 2,619,254 +1.16(+5.72%)
Dec 02, 2016 20.45 20.74 20.09 20.22 1,509,983 -0.29(-1.43%)
Dec 01, 2016 20.34 20.83 20.14 20.52 2,212,137 +0.40(+2.00%)
Nov 30, 2016 21.25 21.77 19.67 20.11 4,282,674 -1.02(-4.84%)
Nov 29, 2016 20.76 21.34 20.67 21.14 1,964,793 +0.12(+0.56%)
Nov 28, 2016 21.25 21.43 20.98 21.02 2,477,623 -0.13(-0.59%)
Nov 25, 2016 21.42 21.61 21.13 21.15 1,080,880 -0.20(-0.94%)
Nov 23, 2016 21.35 21.35 21.35 0 -0.78(-3.52%)
Nov 22, 2016 22.08 22.65 21.93 22.13 2,953,094 +0.16(+0.73%)
Nov 21, 2016 22.37 22.37 21.76 21.97 3,187,638 +0.07(+0.31%)
Nov 18, 2016 22.38 22.38 21.59 21.90 2,422,080 -0.49(-2.21%)
Nov 17, 2016 21.80 22.52 21.52 22.39 3,263,407 +0.98(+4.58%)
Nov 16, 2016 22.22 22.31 21.30 21.41 3,444,255 -0.75(-3.40%)
Nov 15, 2016 22.04 22.44 21.70 22.17 2,396,820 +0.26(+1.19%)
Nov 14, 2016 21.31 22.13 21.31 21.91 3,806,143 +0.83(+3.94%)
Nov 11, 2016 20.71 21.13 20.18 21.08 2,131,810 +0.29(+1.37%)
Nov 10, 2016 21.33 21.93 20.76 20.79 4,049,744 -0.40(-1.90%)
Nov 09, 2016 18.67 21.65 18.67 21.20 7,715,529 +2.86(+15.59%)
Nov 08, 2016 18.76 18.79 18.27 18.34 2,804,401 -0.44(-2.37%)
Nov 07, 2016 19.18 19.18 18.60 18.78 2,123,656 -0.10(-0.53%)
Nov 04, 2016 18.34 19.43 18.34 18.88 2,878,078 +0.23(+1.26%)
Nov 03, 2016 18.70 18.93 18.17 18.65 2,558,494 -0.04(-0.22%)
Nov 02, 2016 18.89 19.20 18.46 18.69 3,433,792 -0.47(-2.46%)
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.