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 (%)
Jun 28, 2013 18.23 18.82 17.75 18.75 2,244,883 +0.91(+5.11%)
Jun 26, 2013 18.28 18.46 17.75 17.83 1,269,892 -0.12(-0.68%)
Jun 25, 2013 17.78 18.29 17.78 17.96 1,232,759 +0.48(+2.73%)
Jun 24, 2013 17.93 18.02 17.04 17.48 1,867,543 -0.50(-2.78%)
Jun 21, 2013 18.72 18.77 17.70 17.98 3,967,595 -0.58(-3.12%)
Jun 20, 2013 19.09 19.10 18.50 18.56 2,029,987 -0.68(-3.54%)
Jun 19, 2013 19.32 19.41 19.08 19.24 639,056 -0.08(-0.41%)
Jun 18, 2013 19.08 19.48 19.05 19.32 966,581 +0.32(+1.68%)
Jun 17, 2013 19.24 19.29 18.98 19.00 1,265,834 -0.21(-1.09%)
Jun 14, 2013 19.32 19.46 19.00 19.21 1,101,672 -0.15(-0.79%)
Jun 13, 2013 19.38 19.48 19.00 19.36 1,334,068 +0.15(+0.79%)
Jun 12, 2013 19.52 19.52 19.05 19.21 1,373,836 +0.03(+0.15%)
Jun 11, 2013 19.31 19.43 19.14 19.18 2,179,240 -0.36(-1.85%)
Jun 10, 2013 19.63 19.83 19.54 19.54 2,797,694 -0.03(-0.15%)
Jun 07, 2013 19.56 19.62 19.39 19.57 13,402,782 -0.29(-1.46%)
Jun 06, 2013 20.21 21.03 19.83 19.86 1,781,790 -0.40(-1.97%)
Jun 05, 2013 20.38 21.10 20.09 20.26 740,937 -0.12(-0.57%)
Jun 04, 2013 20.11 20.50 19.59 20.38 1,844,491 -0.19(-0.92%)
Jun 03, 2013 21.10 21.24 20.41 20.56 973,337 -0.55(-2.61%)
May 31, 2013 21.29 21.71 21.10 21.11 972,031 -0.02(-0.10%)
May 30, 2013 21.37 22.15 21.07 21.14 948,440 -0.28(-1.28%)
May 29, 2013 20.69 21.66 20.58 21.41 830,303 +0.72(+3.46%)
May 28, 2013 21.76 21.84 20.66 20.69 1,943,022 -0.81(-3.77%)
May 24, 2013 22.08 22.45 21.42 21.50 651,149 -0.64(-2.88%)
May 23, 2013 21.89 22.15 21.31 22.14 1,014,061 -0.18(-0.81%)
May 22, 2013 22.98 23.73 21.79 22.32 1,281,507 -0.71(-3.08%)
May 21, 2013 23.86 23.86 22.58 23.03 1,247,316 -0.62(-2.60%)
May 20, 2013 22.79 24.04 22.66 23.65 803,699 +0.95(+4.18%)
May 17, 2013 22.48 22.76 22.36 22.70 521,660 +0.04(+0.19%)
May 16, 2013 22.81 23.05 22.43 22.66 609,150 +0.23(+1.03%)
May 15, 2013 22.01 22.94 21.95 22.42 398,661 +1.15(+5.41%)
May 13, 2013 21.73 21.83 21.21 21.27 1,030,326 -0.46(-2.10%)
May 10, 2013 22.64 22.71 21.61 21.73 1,091,755 -0.98(-4.33%)
May 09, 2013 22.32 23.03 22.32 22.71 1,898,452 +0.37(+1.65%)
May 08, 2013 22.86 23.28 22.14 22.34 977,161 -0.46(-2.00%)
May 07, 2013 22.03 22.92 21.84 22.80 1,113,287 +1.21(+5.60%)
May 06, 2013 20.93 22.02 20.90 21.59 1,783,296 +0.97(+4.70%)
May 03, 2013 20.41 21.24 20.08 20.62 1,639,091 +0.54(+2.70%)
May 02, 2013 20.00 20.98 18.83 20.08 7,070,129 -1.24(-5.81%)
May 01, 2013 22.05 22.10 21.03 21.32 1,801,492 -0.72(-3.28%)
Apr 30, 2013 23.25 23.45 21.63 22.04 1,371,982 -1.30(-5.58%)
Apr 29, 2013 23.15 23.51 22.97 23.34 763,336 +0.38(+1.67%)
Apr 26, 2013 22.47 23.19 22.26 22.96 476,969 -0.23(-1.00%)
Apr 25, 2013 23.06 23.60 22.83 23.19 941,860 +0.25(+1.07%)
Apr 24, 2013 22.69 23.05 22.69 22.94 836,714 +0.22(+0.96%)
Apr 23, 2013 22.66 23.11 22.08 22.73 816,027 +0.05(+0.22%)
Apr 22, 2013 21.71 22.91 21.44 22.68 845,869 +1.00(+4.61%)
Apr 19, 2013 21.20 21.79 20.80 21.68 875,455 +0.62(+2.92%)
Apr 18, 2013 21.50 21.58 20.63 21.06 1,694,116 -0.22(-1.05%)
Apr 17, 2013 22.47 22.48 20.94 21.29 1,846,228 -1.32(-5.86%)
Apr 16, 2013 22.29 23.11 22.12 22.61 1,192,318 +0.61(+2.76%)
Apr 15, 2013 22.62 22.66 21.76 22.00 1,276,519 -0.72(-3.18%)
Apr 12, 2013 23.23 23.23 22.58 22.73 1,327,927 -0.62(-2.64%)
Apr 11, 2013 24.98 25.13 23.31 23.34 2,206,626 -1.56(-6.28%)
Apr 10, 2013 24.69 25.06 24.31 24.91 1,145,338 +0.29(+1.18%)
Apr 09, 2013 24.13 25.21 24.13 24.62 1,004,756 +0.38(+1.58%)
Apr 08, 2013 24.73 25.40 23.72 24.23 2,830,248 -0.39(-1.59%)
Apr 05, 2013 24.32 24.73 23.55 24.62 1,389,408 -0.01(-0.06%)
Apr 04, 2013 24.33 25.09 23.95 24.64 2,040,708 +0.53(+2.19%)
Apr 03, 2013 25.43 25.67 23.92 24.11 4,061,541 -2.11(-8.06%)
Apr 02, 2013 26.85 27.11 26.09 26.22 1,251,355 -0.49(-1.84%)
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.