PBF Energy Inc (NY: PBF )

33.58 +0.51 (+1.54%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 19.58 19.65 18.57 18.95 6,343,958 -0.66(-3.38%)
Apr 27, 2017 19.45 19.82 19.13 19.61 23,215,272 +0.15(+0.79%)
Apr 26, 2017 19.88 19.97 19.41 19.46 10,715,940 +0.31(+1.60%)
Apr 25, 2017 19.09 19.21 18.83 19.15 2,576,217 +0.22(+1.17%)
Apr 24, 2017 18.57 19.14 18.43 18.93 3,014,171 +0.62(+3.38%)
Apr 21, 2017 17.53 18.47 17.51 18.31 2,316,841 +0.81(+4.66%)
Apr 20, 2017 17.36 17.65 17.29 17.50 1,450,542 +0.20(+1.13%)
Apr 19, 2017 17.68 17.77 17.18 17.30 2,352,341 -0.24(-1.36%)
Apr 18, 2017 17.55 17.76 17.17 17.54 2,079,461 -0.14(-0.77%)
Apr 17, 2017 17.74 17.86 17.49 17.68 1,694,235 +0.09(+0.53%)
Apr 13, 2017 17.95 18.14 17.56 17.58 1,795,838 -0.23(-1.29%)
Apr 12, 2017 18.02 18.23 17.77 17.81 1,963,750 -0.16(-0.90%)
Apr 11, 2017 17.84 17.98 17.46 17.97 2,437,832 +0.08(+0.43%)
Apr 10, 2017 17.74 18.31 17.63 17.90 2,341,858 +0.23(+1.30%)
Apr 07, 2017 17.44 17.92 17.33 17.67 1,678,408 +0.28(+1.61%)
Apr 06, 2017 17.58 17.72 17.18 17.39 2,585,530 -0.17(-0.97%)
Apr 05, 2017 18.81 18.95 17.55 17.56 3,768,342 -1.06(-5.70%)
Apr 04, 2017 18.69 18.78 18.43 18.62 2,229,254 -0.05(-0.27%)
Apr 03, 2017 18.78 18.92 18.43 18.67 1,862,966 -0.15(-0.81%)
Mar 31, 2017 18.53 18.86 18.47 18.82 1,320,632 +0.30(+1.60%)
Mar 30, 2017 18.55 18.68 18.35 18.53 1,894,703 -0.10(-0.55%)
Mar 29, 2017 17.92 18.68 17.85 18.63 2,733,444 +0.70(+3.93%)
Mar 28, 2017 18.07 18.20 17.73 17.92 3,082,713 -0.10(-0.57%)
Mar 27, 2017 17.69 18.37 17.56 18.02 2,192,898 +0.38(+2.17%)
Mar 24, 2017 17.66 17.85 17.49 17.64 2,760,650 -0.12(-0.67%)
Mar 23, 2017 17.89 18.11 17.68 17.76 2,108,933 -0.16(-0.90%)
Mar 22, 2017 17.63 18.07 17.35 17.92 2,604,323 +0.23(+1.30%)
Mar 21, 2017 18.61 18.61 17.68 17.69 2,789,981 -0.74(-4.01%)
Mar 20, 2017 18.58 18.75 18.26 18.43 1,945,042 -0.16(-0.87%)
Mar 17, 2017 19.06 19.15 18.57 18.59 2,466,643 -0.38(-2.01%)
Mar 16, 2017 19.16 19.47 18.95 18.98 2,035,433 -0.20(-1.02%)
Mar 15, 2017 18.98 19.27 18.69 19.17 2,277,140 +0.40(+2.13%)
Mar 14, 2017 19.05 19.05 18.53 18.77 3,942,739 -0.43(-2.25%)
Mar 13, 2017 18.75 19.33 18.74 19.20 1,390,780 +0.46(+2.45%)
Mar 10, 2017 18.72 18.87 18.43 18.75 1,767,541 +0.20(+1.05%)
Mar 09, 2017 18.69 18.85 18.23 18.55 2,642,149 -0.32(-1.71%)
Mar 08, 2017 18.96 19.44 18.85 18.87 2,712,337 +0.06(+0.32%)
Mar 07, 2017 18.94 19.21 18.62 18.81 3,183,810 -0.14(-0.72%)
Mar 06, 2017 19.32 19.47 18.81 18.95 2,941,038 -0.41(-2.11%)
Mar 03, 2017 19.80 19.96 19.36 19.36 2,581,149 -0.31(-1.55%)
Mar 02, 2017 20.55 20.60 19.65 19.66 2,515,494 -0.93(-4.49%)
Mar 01, 2017 21.07 21.34 20.54 20.59 2,836,150 -0.20(-0.98%)
Feb 28, 2017 19.93 21.35 19.91 20.79 5,881,027 +0.89(+4.48%)
Feb 27, 2017 20.05 20.27 19.56 19.90 2,640,598 -0.41(-2.01%)
Feb 24, 2017 20.68 20.69 20.16 20.31 2,316,800 -0.53(-2.53%)
Feb 23, 2017 20.32 21.04 20.25 20.83 2,450,438 +0.61(+3.02%)
Feb 22, 2017 20.63 20.79 20.17 20.22 2,935,139 -0.58(-2.78%)
Feb 21, 2017 20.53 20.81 20.18 20.80 2,250,792 +0.47(+2.31%)
Feb 17, 2017 20.33 20.33 20.33 0 +0.19(+0.96%)
Feb 16, 2017 20.42 20.49 19.88 20.14 3,615,167 -0.45(-2.20%)
Feb 15, 2017 20.63 20.75 20.09 20.59 3,251,019 -0.03(-0.16%)
Feb 14, 2017 20.27 20.64 20.10 20.63 2,405,260 +0.35(+1.74%)
Feb 13, 2017 20.34 20.54 20.24 20.27 2,450,067 -0.04(-0.21%)
Feb 10, 2017 20.57 20.71 20.27 20.32 1,719,311 -0.11(-0.53%)
Feb 09, 2017 20.42 20.75 20.36 20.42 2,456,894 +0.00(+0.00%)
Feb 08, 2017 19.48 20.46 19.43 20.42 4,143,117 +0.83(+4.24%)
Feb 07, 2017 19.52 19.80 19.32 19.59 2,715,801 +0.07(+0.34%)
Feb 06, 2017 19.47 19.83 19.28 19.53 2,487,368 +0.12(+0.60%)
Feb 03, 2017 19.36 19.54 19.07 19.41 1,809,851 +0.19(+1.00%)
Feb 02, 2017 19.20 19.65 19.00 19.22 2,206,059 +0.05(+0.26%)
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.