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 (%)
Mar 31, 2014 19.15 19.31 18.78 19.18 1,651,074 +0.12(+0.62%)
Mar 28, 2014 19.02 19.31 18.90 19.07 2,756,462 +0.04(+0.20%)
Mar 27, 2014 19.27 19.52 18.97 19.03 1,912,920 -0.07(-0.39%)
Mar 26, 2014 19.24 19.39 19.05 19.10 1,865,556 +0.02(+0.12%)
Mar 25, 2014 19.30 19.44 18.83 19.08 2,671,689 -0.11(-0.58%)
Mar 24, 2014 19.04 19.24 18.90 19.19 2,836,164 +0.27(+1.41%)
Mar 21, 2014 18.96 19.35 18.78 18.92 9,906,993 -1.27(-6.30%)
Mar 20, 2014 20.12 20.23 19.68 20.20 777,207 +0.10(+0.48%)
Mar 19, 2014 20.25 20.43 19.90 20.10 1,090,844 -0.11(-0.55%)
Mar 18, 2014 19.72 20.24 19.66 20.21 1,933,706 +0.52(+2.64%)
Mar 17, 2014 20.20 20.39 19.61 19.69 812,776 -0.36(-1.82%)
Mar 14, 2014 19.71 20.11 19.56 20.05 915,235 +0.30(+1.51%)
Mar 13, 2014 20.31 20.55 19.53 19.76 1,133,822 -0.45(-2.21%)
Mar 12, 2014 19.60 20.28 19.60 20.20 1,857,618 +0.56(+2.84%)
Mar 11, 2014 20.08 20.08 19.36 19.65 1,846,784 -0.42(-2.11%)
Mar 10, 2014 19.92 20.30 19.88 20.07 739,798 +0.10(+0.52%)
Mar 07, 2014 20.38 20.56 19.35 19.96 1,982,438 -0.33(-1.65%)
Mar 06, 2014 18.97 20.49 18.96 20.30 2,090,004 +1.54(+8.20%)
Mar 05, 2014 18.63 18.95 18.63 18.76 1,073,083 +0.16(+0.88%)
Mar 04, 2014 18.78 18.82 18.41 18.60 894,571 +0.04(+0.20%)
Mar 03, 2014 18.63 19.09 18.48 18.56 977,889 -0.18(-0.95%)
Feb 28, 2014 19.15 19.36 18.72 18.74 1,288,982 -0.35(-1.83%)
Feb 27, 2014 19.81 19.98 18.96 19.09 1,037,790 -0.79(-3.99%)
Feb 26, 2014 19.94 20.29 19.66 19.88 1,286,649 -0.15(-0.77%)
Feb 25, 2014 20.01 20.28 19.78 20.04 884,954 +0.04(+0.22%)
Feb 24, 2014 19.46 20.21 19.26 19.99 1,585,655 +0.73(+3.78%)
Feb 21, 2014 18.97 19.27 18.93 19.26 828,040 +0.26(+1.35%)
Feb 20, 2014 19.16 19.32 18.72 19.01 869,191 -0.10(-0.54%)
Feb 19, 2014 19.37 19.84 19.05 19.11 1,309,639 -0.40(-2.07%)
Feb 18, 2014 19.26 19.65 19.21 19.51 1,551,823 +0.37(+1.96%)
Feb 14, 2014 18.74 19.14 19.14 19.14 1,359,210 +0.57(+3.09%)
Feb 13, 2014 18.23 18.69 17.73 18.57 1,762,067 +0.55(+3.06%)
Feb 12, 2014 18.29 18.36 17.65 18.01 1,676,171 -0.18(-0.97%)
Feb 11, 2014 17.71 18.32 17.65 18.19 902,342 +0.59(+3.34%)
Feb 10, 2014 18.28 18.32 17.51 17.60 1,638,062 -0.76(-4.12%)
Feb 07, 2014 18.04 18.37 17.93 18.36 870,056 +0.49(+2.71%)
Feb 06, 2014 17.67 17.93 17.32 17.87 1,026,564 +0.39(+2.23%)
Feb 05, 2014 18.04 18.08 17.36 17.49 2,225,617 -0.55(-3.06%)
Feb 04, 2014 18.45 18.45 17.65 18.04 1,415,023 -0.24(-1.29%)
Feb 03, 2014 19.09 19.23 18.15 18.27 1,162,511 -0.79(-4.13%)
Jan 31, 2014 19.18 19.43 18.74 19.06 1,318,640 -0.12(-0.61%)
Jan 30, 2014 19.78 19.81 19.15 19.18 366,886 -0.34(-1.73%)
Jan 29, 2014 19.04 19.79 18.75 19.51 1,415,280 +0.26(+1.37%)
Jan 28, 2014 19.56 19.62 19.15 19.25 964,735 -0.28(-1.43%)
Jan 27, 2014 19.37 19.68 19.09 19.53 1,217,939 +0.34(+1.76%)
Jan 24, 2014 19.82 19.89 19.04 19.19 1,638,011 -0.90(-4.46%)
Jan 23, 2014 19.95 20.21 19.70 20.09 2,563,771 -0.19(-0.94%)
Jan 22, 2014 20.76 20.76 20.16 20.28 1,316,723 -0.35(-1.67%)
Jan 21, 2014 20.57 20.97 20.47 20.62 1,493,452 +0.40(+2.00%)
Jan 17, 2014 20.30 20.22 20.22 20.22 1,294,855 -0.04(-0.18%)
Jan 16, 2014 20.34 20.51 20.04 20.26 1,276,969 -0.23(-1.11%)
Jan 15, 2014 20.82 20.82 20.37 20.48 1,342,495 -0.34(-1.62%)
Jan 14, 2014 20.58 21.01 20.58 20.82 1,004,378 +0.26(+1.29%)
Jan 13, 2014 21.27 21.39 20.36 20.56 1,628,870 -0.75(-3.52%)
Jan 10, 2014 21.56 21.61 21.16 21.31 1,998,124 -0.03(-0.14%)
Jan 09, 2014 21.42 21.50 21.13 21.34 1,381,863 +0.21(+1.01%)
Jan 08, 2014 21.13 21.62 20.81 21.12 3,156,070 +0.18(+0.84%)
Jan 07, 2014 20.54 21.17 20.54 20.95 10,394,621 -1.04(-4.71%)
Jan 06, 2014 22.11 22.71 21.92 21.98 1,958,193 +0.01(+0.07%)
Jan 03, 2014 23.06 23.15 21.94 21.97 1,542,571 -0.93(-4.05%)
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.