Skip to main content

PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 27.31 28.18 27.13 28.18 1,821,668 +0.87(+3.18%)
Jan 28, 2016 28.57 28.60 26.58 27.31 1,981,275 +0.35(+1.31%)
Jan 27, 2016 27.92 28.57 26.77 26.96 2,421,751 -1.03(-3.68%)
Jan 26, 2016 27.85 28.87 27.64 27.99 2,070,487 +0.52(+1.88%)
Jan 25, 2016 28.45 29.33 27.43 27.48 1,930,584 -1.15(-4.02%)
Jan 22, 2016 28.12 29.45 28.06 28.63 2,653,240 +1.51(+5.55%)
Jan 21, 2016 27.56 27.87 26.59 27.12 2,366,050 -0.44(-1.61%)
Jan 20, 2016 27.07 28.08 26.07 27.56 2,777,859 -0.24(-0.87%)
Jan 19, 2016 28.19 28.84 27.62 27.81 1,869,982 -0.10(-0.35%)
Jan 15, 2016 27.32 27.90 27.90 27.90 2,633,157 -0.23(-0.80%)
Jan 14, 2016 26.36 28.22 25.91 28.13 2,687,368 +1.87(+7.12%)
Jan 13, 2016 30.32 30.81 25.94 26.26 3,332,786 -3.94(-13.04%)
Jan 12, 2016 29.76 30.51 29.34 30.20 1,755,901 +0.60(+2.01%)
Jan 11, 2016 29.49 29.74 28.49 29.60 1,745,057 +0.28(+0.96%)
Jan 08, 2016 29.96 30.14 29.07 29.32 2,452,101 -0.56(-1.89%)
Jan 07, 2016 28.41 30.05 28.21 29.88 2,127,231 +0.37(+1.26%)
Jan 06, 2016 29.36 30.83 29.26 29.51 2,782,019 -0.83(-2.73%)
Jan 05, 2016 28.67 30.40 28.43 30.34 2,664,559 +1.80(+6.29%)
Jan 04, 2016 29.06 29.45 28.02 28.55 3,280,632 -1.10(-3.72%)
Dec 31, 2015 29.55 29.65 29.65 29.65 1,306,771 -0.08(-0.27%)
Dec 30, 2015 29.44 30.17 29.19 29.73 1,154,218 +0.25(+0.85%)
Dec 29, 2015 29.29 29.51 28.79 29.48 909,410 +0.52(+1.78%)
Dec 28, 2015 29.33 29.33 28.57 28.97 1,576,235 -0.61(-2.07%)
Dec 24, 2015 29.30 29.58 29.58 29.58 805,341 +0.13(+0.44%)
Dec 23, 2015 29.94 29.94 28.92 29.45 1,437,235 +0.12(+0.41%)
Dec 22, 2015 29.06 29.76 28.97 29.33 1,054,931 +0.34(+1.17%)
Dec 21, 2015 28.60 29.25 28.59 28.99 1,217,598 +0.25(+0.87%)
Dec 18, 2015 29.47 29.59 28.72 28.74 3,079,054 -0.97(-3.28%)
Dec 17, 2015 29.11 30.26 28.83 29.71 5,451,805 +0.81(+2.82%)
Dec 16, 2015 27.60 29.04 27.60 28.90 2,463,787 +1.13(+4.06%)
Dec 15, 2015 27.94 28.26 26.91 27.77 3,641,122 +0.31(+1.11%)
Dec 14, 2015 28.61 28.80 27.39 27.47 3,739,928 -1.68(-5.75%)
Dec 11, 2015 29.38 29.80 28.62 29.14 2,638,107 -0.87(-2.90%)
Dec 10, 2015 30.21 30.35 29.63 30.01 2,546,235 -0.20(-0.67%)
Dec 09, 2015 30.62 30.96 29.73 30.21 2,628,418 -0.48(-1.55%)
Dec 08, 2015 29.51 31.00 29.13 30.69 3,264,072 -0.01(-0.03%)
Dec 07, 2015 30.55 30.88 29.93 30.70 2,969,506 -0.48(-1.52%)
Dec 04, 2015 30.87 31.35 30.22 31.17 2,164,523 +0.22(+0.70%)
Dec 03, 2015 32.35 32.35 30.67 30.96 2,239,113 -1.14(-3.56%)
Dec 02, 2015 32.43 32.80 31.59 32.10 2,395,962 -0.47(-1.43%)
Dec 01, 2015 32.81 32.99 31.85 32.57 2,006,058 -0.05(-0.15%)
Nov 30, 2015 33.57 33.63 32.51 32.61 2,078,116 -0.80(-2.39%)
Nov 27, 2015 32.97 33.54 32.92 33.41 1,009,100 +0.15(+0.46%)
Nov 25, 2015 32.82 33.26 33.26 33.26 1,762,638 +0.28(+0.86%)
Nov 24, 2015 32.32 33.25 31.89 32.98 2,723,427 +0.66(+2.04%)
Nov 23, 2015 31.00 32.35 31.00 32.32 2,854,456 +1.49(+4.83%)
Nov 20, 2015 30.63 31.28 30.55 30.83 2,144,235 +0.18(+0.58%)
Nov 19, 2015 30.63 30.98 30.08 30.65 1,861,140 -0.08(-0.26%)
Nov 18, 2015 28.92 31.01 28.92 30.73 4,925,007 +1.68(+5.77%)
Nov 17, 2015 27.75 29.13 27.06 29.05 3,413,700 +1.36(+4.92%)
Nov 16, 2015 27.44 27.74 26.82 27.69 1,669,817 +0.30(+1.09%)
Nov 13, 2015 27.16 27.56 26.82 27.39 1,647,254 +0.14(+0.50%)
Nov 12, 2015 28.40 28.51 27.01 27.26 2,193,273 -1.53(-5.32%)
Nov 11, 2015 29.06 29.47 28.55 28.79 1,790,876 -0.19(-0.67%)
Nov 10, 2015 28.60 29.05 28.14 28.98 1,485,274 +0.35(+1.21%)
Nov 09, 2015 28.76 28.97 28.19 28.64 1,782,208 +0.03(+0.11%)
Nov 06, 2015 27.92 28.62 27.88 28.60 2,122,387 +0.43(+1.52%)
Nov 05, 2015 27.90 28.45 27.79 28.18 1,552,590 +0.13(+0.46%)
Nov 04, 2015 28.00 28.43 27.67 28.05 2,119,593 -0.10(-0.34%)
Nov 03, 2015 27.42 28.25 27.23 28.14 2,107,127 +0.62(+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.