PBF Energy Inc (NY: PBF )

33.85 +0.63 (+1.90%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 18.36 18.65 18.05 18.24 2,420,655 -0.12(-0.66%)
Sep 29, 2014 18.33 18.60 18.20 18.36 1,544,624 -0.14(-0.74%)
Sep 26, 2014 18.16 18.74 18.14 18.50 1,889,418 +0.25(+1.37%)
Sep 25, 2014 18.30 18.35 18.07 18.25 1,696,161 -0.05(-0.25%)
Sep 24, 2014 18.14 18.50 17.92 18.30 1,874,392 +0.14(+0.75%)
Sep 23, 2014 18.20 18.55 18.08 18.16 1,989,708 -0.02(-0.13%)
Sep 22, 2014 18.59 18.63 18.17 18.18 2,623,701 -0.43(-2.33%)
Sep 19, 2014 18.48 18.87 18.27 18.61 3,448,071 +0.32(+1.74%)
Sep 18, 2014 18.33 18.67 18.17 18.30 2,934,979 +0.07(+0.38%)
Sep 17, 2014 18.99 19.07 18.11 18.23 3,127,156 -0.68(-3.58%)
Sep 16, 2014 18.90 19.44 18.80 18.90 1,955,290 -0.05(-0.28%)
Sep 15, 2014 18.74 19.08 18.46 18.96 2,184,944 +0.15(+0.81%)
Sep 12, 2014 18.95 19.03 18.36 18.80 2,322,502 -0.14(-0.76%)
Sep 11, 2014 19.61 19.69 18.80 18.95 2,625,018 -0.68(-3.45%)
Sep 10, 2014 20.21 20.26 19.31 19.63 2,224,320 -0.55(-2.75%)
Sep 09, 2014 20.96 20.99 20.10 20.18 1,954,526 -0.74(-3.56%)
Sep 08, 2014 21.32 21.33 20.67 20.93 2,616,394 -0.38(-1.78%)
Sep 05, 2014 20.86 21.37 20.71 21.31 1,034,811 +0.49(+2.34%)
Sep 04, 2014 21.12 21.27 20.75 20.82 1,932,373 -0.27(-1.26%)
Sep 03, 2014 21.28 21.37 20.85 21.09 2,258,417 -0.11(-0.50%)
Sep 02, 2014 21.65 21.66 21.07 21.19 1,385,423 -0.40(-1.87%)
Aug 29, 2014 21.39 21.59 21.59 21.59 1,517,441 +0.12(+0.57%)
Aug 28, 2014 21.18 21.54 21.05 21.47 1,607,226 +0.27(+1.29%)
Aug 27, 2014 21.09 21.40 21.02 21.20 2,100,267 +0.14(+0.69%)
Aug 26, 2014 21.14 21.26 20.96 21.05 2,107,076 -0.05(-0.22%)
Aug 25, 2014 20.94 21.24 20.89 21.10 1,314,509 +0.23(+1.09%)
Aug 22, 2014 21.06 21.12 20.80 20.87 1,265,705 -0.19(-0.90%)
Aug 21, 2014 21.55 21.55 21.04 21.06 1,180,403 -0.39(-1.81%)
Aug 20, 2014 21.06 21.70 21.06 21.45 2,156,904 +0.53(+2.54%)
Aug 19, 2014 20.32 21.02 20.25 20.92 1,614,559 +0.65(+3.19%)
Aug 18, 2014 19.53 20.31 19.53 20.27 1,707,616 +0.73(+3.73%)
Aug 15, 2014 19.82 19.95 19.41 19.54 1,827,193 -0.15(-0.77%)
Aug 14, 2014 19.23 19.77 19.15 19.69 2,607,761 +0.55(+2.86%)
Aug 13, 2014 19.13 19.25 19.04 19.15 2,965,606 +0.04(+0.20%)
Aug 12, 2014 19.31 19.57 19.07 19.11 1,959,533 -0.21(-1.06%)
Aug 11, 2014 20.10 20.18 19.25 19.31 2,027,542 -0.54(-2.72%)
Aug 08, 2014 19.33 19.80 19.15 19.85 1,470,551 +0.61(+3.16%)
Aug 07, 2014 19.46 19.56 18.99 19.25 2,551,336 -0.17(-0.90%)
Aug 06, 2014 18.88 19.71 18.87 19.42 2,806,229 +0.54(+2.87%)
Aug 05, 2014 19.12 19.26 18.67 18.88 2,706,388 -0.35(-1.80%)
Aug 04, 2014 19.78 19.81 19.07 19.23 4,521,934 -0.77(-3.83%)
Aug 01, 2014 20.05 20.69 19.26 19.99 4,189,078 -0.37(-1.81%)
Jul 31, 2014 20.08 20.68 19.95 20.36 2,045,327 +0.10(+0.48%)
Jul 30, 2014 20.55 20.71 20.13 20.26 1,225,667 -0.23(-1.10%)
Jul 29, 2014 20.37 20.62 20.07 20.49 1,579,410 +0.29(+1.41%)
Jul 28, 2014 20.49 20.55 19.95 20.20 1,044,627 -0.29(-1.39%)
Jul 25, 2014 20.28 20.55 20.19 20.49 1,028,028 +0.21(+1.04%)
Jul 24, 2014 20.18 20.57 20.16 20.28 1,569,458 +0.16(+0.78%)
Jul 23, 2014 20.43 20.43 19.99 20.12 1,669,805 -0.19(-0.92%)
Jul 22, 2014 20.18 20.50 19.96 20.31 1,800,547 +0.32(+1.62%)
Jul 21, 2014 20.22 20.27 19.94 19.98 1,549,621 -0.21(-1.04%)
Jul 18, 2014 20.13 20.32 20.00 20.19 1,568,755 +0.22(+1.09%)
Jul 17, 2014 20.46 20.54 19.94 19.98 1,302,195 -0.45(-2.21%)
Jul 16, 2014 20.81 20.88 20.36 20.43 1,614,206 -0.45(-2.16%)
Jul 15, 2014 20.48 21.07 20.16 20.88 2,588,254 +0.29(+1.42%)
Jul 14, 2014 20.56 20.61 20.14 20.58 2,321,115 +0.25(+1.22%)
Jul 11, 2014 20.28 20.40 20.13 20.34 1,928,066 +0.16(+0.78%)
Jul 10, 2014 20.34 20.34 19.92 20.18 2,097,794 -0.32(-1.58%)
Jul 09, 2014 20.37 20.55 20.00 20.50 1,416,663 +0.21(+1.04%)
Jul 08, 2014 20.40 20.44 19.93 20.29 2,660,293 -0.11(-0.52%)
Jul 07, 2014 20.57 20.73 20.31 20.40 1,689,495 -0.29(-1.38%)
Jul 03, 2014 20.74 20.68 20.68 20.68 1,630,164 +0.06(+0.29%)
Jul 02, 2014 20.21 20.66 20.21 20.62 2,059,471 +0.43(+2.12%)
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.