PBF Energy Inc (NY: PBF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	21.84	22.25	21.30	21.60	2,185,731	-0.24(-1.09%)
May 27, 2016	21.70	21.83	21.83	21.83	1,414,383	+0.13(+0.60%)
May 26, 2016	22.43	22.46	21.43	21.70	3,515,205	-0.54(-2.43%)
May 25, 2016	23.02	23.18	21.91	22.24	2,372,246	-0.64(-2.79%)
May 24, 2016	22.49	22.89	22.15	22.88	1,575,107	+0.61(+2.72%)
May 23, 2016	22.64	22.99	22.25	22.28	1,241,381	-0.52(-2.26%)
May 20, 2016	22.68	22.82	22.30	22.79	1,371,221	+0.24(+1.05%)
May 19, 2016	23.17	23.92	22.33	22.55	1,745,483	-0.81(-3.47%)
May 18, 2016	22.85	23.89	22.85	23.36	1,905,738	+0.55(+2.40%)
May 17, 2016	22.80	23.45	22.68	22.82	1,689,598	-0.05(-0.21%)
May 16, 2016	23.38	23.38	22.25	22.86	2,051,858	-0.34(-1.45%)
May 13, 2016	23.11	23.64	22.79	23.20	1,405,716	+0.09(+0.39%)
May 12, 2016	24.31	24.53	23.00	23.11	2,331,765	-1.14(-4.69%)
May 11, 2016	23.56	24.43	23.32	24.25	1,901,913	+0.61(+2.60%)
May 10, 2016	23.50	23.94	23.03	23.63	2,181,988	+0.37(+1.60%)
May 09, 2016	23.61	23.61	22.63	23.26	1,638,697	-0.72(-3.01%)
May 06, 2016	23.71	24.66	23.65	23.98	1,073,685	+0.11(+0.44%)
May 05, 2016	24.31	24.55	23.64	23.88	1,944,552	-0.26(-1.07%)
May 04, 2016	25.05	25.40	23.77	24.14	2,120,588	-1.25(-4.92%)
May 03, 2016	25.73	26.02	25.17	25.39	1,631,581	-0.75(-2.88%)
May 02, 2016	25.94	26.20	25.46	26.14	1,764,256	+0.06(+0.22%)
Apr 29, 2016	27.03	27.10	25.86	26.08	2,842,204	-1.07(-3.94%)
Apr 28, 2016	27.97	28.34	26.98	27.15	2,035,013	-1.45(-5.07%)
Apr 27, 2016	28.31	28.92	27.78	28.60	2,429,519	+0.29(+1.03%)
Apr 26, 2016	27.97	28.52	27.69	28.31	1,613,932	+0.48(+1.72%)
Apr 25, 2016	27.37	27.86	27.26	27.83	1,591,325	+0.19(+0.67%)
Apr 22, 2016	27.13	27.88	27.12	27.65	1,210,599	+0.56(+2.06%)
Apr 21, 2016	26.43	27.18	25.86	27.09	1,573,992	+0.71(+2.70%)
Apr 20, 2016	26.06	26.54	25.62	26.37	1,362,633	+0.14(+0.53%)
Apr 19, 2016	26.70	26.70	25.62	26.24	1,640,610	-0.32(-1.22%)
Apr 18, 2016	25.87	26.56	25.54	26.56	1,057,321	+0.43(+1.64%)
Apr 15, 2016	26.53	26.97	26.03	26.13	1,381,036	-0.70(-2.60%)
Apr 14, 2016	26.98	27.23	26.63	26.83	1,351,391	-0.17(-0.63%)
Apr 13, 2016	26.81	27.11	26.26	27.00	1,150,413	+0.28(+1.06%)
Apr 12, 2016	26.33	26.82	25.87	26.71	1,694,932	+0.39(+1.48%)
Apr 11, 2016	27.45	27.45	26.18	26.33	1,901,562	-0.94(-3.45%)
Apr 08, 2016	26.75	27.65	26.06	27.27	3,746,175	+0.83(+3.16%)
Apr 07, 2016	26.42	26.98	26.08	26.43	1,618,257	+0.00(+0.00%)
Apr 06, 2016	26.48	26.87	25.49	26.43	2,388,192	+0.06(+0.25%)
Apr 05, 2016	26.98	27.37	26.11	26.37	3,450,064	-0.99(-3.62%)
Apr 04, 2016	26.11	27.55	26.07	27.36	2,245,277	+1.23(+4.72%)
Apr 01, 2016	26.55	26.55	25.21	26.12	2,010,348	-0.79(-2.92%)
Mar 31, 2016	26.01	27.14	25.17	26.91	2,887,948	+1.04(+4.01%)
Mar 30, 2016	26.82	27.06	25.48	25.87	2,579,140	-0.64(-2.42%)
Mar 29, 2016	26.03	26.55	25.75	26.51	1,461,979	+0.15(+0.55%)
Mar 28, 2016	26.26	26.52	25.70	26.37	1,266,057	+0.09(+0.34%)
Mar 24, 2016	25.27	26.28	26.28	26.28	1,585,776	+0.71(+2.79%)
Mar 23, 2016	26.98	26.79	25.36	25.56	1,590,169	-1.42(-5.26%)
Mar 22, 2016	25.68	27.02	25.68	26.98	1,672,122	+1.18(+4.55%)
Mar 21, 2016	25.74	26.07	25.57	25.81	1,029,146	+0.10(+0.38%)
Mar 18, 2016	25.43	25.73	25.11	25.71	2,036,358	+0.22(+0.86%)
Mar 17, 2016	26.09	26.23	25.02	25.49	1,960,320	-0.65(-2.48%)
Mar 16, 2016	25.08	26.23	24.92	26.14	1,804,996	+1.00(+4.00%)
Mar 15, 2016	24.90	25.17	24.02	25.13	1,598,995	-0.06(-0.23%)
Mar 14, 2016	25.38	25.73	24.64	25.19	1,418,278	-0.68(-2.63%)
Mar 11, 2016	25.82	26.02	24.81	25.87	1,234,088	+0.23(+0.92%)
Mar 10, 2016	25.90	26.00	24.79	25.64	2,209,352	-0.33(-1.28%)
Mar 09, 2016	24.94	26.28	24.94	25.97	1,960,540	+1.35(+5.46%)
Mar 08, 2016	25.37	25.51	24.45	24.62	1,626,704	-0.87(-3.40%)
Mar 07, 2016	25.69	25.78	25.04	25.49	1,998,599	-0.11(-0.44%)
Mar 04, 2016	26.76	26.76	25.39	25.60	2,009,036	-0.78(-2.95%)
Mar 03, 2016	25.30	26.41	24.64	26.38	1,695,623	+1.71(+6.93%)
Mar 02, 2016	24.88	25.38	24.23	24.67	1,683,681	-0.33(-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.