PBF Energy Inc (NY: PBF )

33.88 +0.66 (+1.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 23.12 23.27 22.63 22.89 1,028,978 -0.23(-0.99%)
Dec 31, 2013 22.70 23.12 23.12 23.12 566,541 +0.60(+2.68%)
Dec 30, 2013 22.64 22.92 22.42 22.52 528,029 -0.20(-0.87%)
Dec 27, 2013 23.03 23.03 22.37 22.72 579,652 -0.23(-0.99%)
Dec 26, 2013 22.83 23.06 22.51 22.95 412,805 +0.21(+0.94%)
Dec 24, 2013 22.87 22.87 22.65 22.73 246,618 +0.06(+0.26%)
Dec 23, 2013 22.78 23.03 22.50 22.67 754,334 +0.12(+0.55%)
Dec 20, 2013 22.23 22.72 22.19 22.55 2,701,285 +0.34(+1.52%)
Dec 19, 2013 22.67 22.68 22.15 22.21 1,020,350 -0.42(-1.85%)
Dec 18, 2013 22.20 22.78 22.13 22.63 1,227,407 +0.46(+2.06%)
Dec 17, 2013 22.20 22.44 21.96 22.17 1,757,702 +0.05(+0.23%)
Dec 16, 2013 21.82 22.30 21.68 22.12 1,409,899 +0.49(+2.24%)
Dec 13, 2013 21.65 21.89 21.30 21.64 716,876 -0.01(-0.03%)
Dec 12, 2013 21.87 21.95 21.51 21.65 935,263 +0.01(+0.03%)
Dec 11, 2013 21.59 22.23 21.52 21.64 1,883,056 -0.04(-0.20%)
Dec 10, 2013 21.58 21.70 21.24 21.68 1,864,803 +0.26(+1.20%)
Dec 09, 2013 21.34 21.48 20.92 21.42 2,102,514 +0.66(+3.19%)
Dec 06, 2013 20.65 20.94 20.51 20.76 1,085,409 +0.40(+1.95%)
Dec 05, 2013 20.41 20.68 20.14 20.37 1,612,833 +0.01(+0.04%)
Dec 04, 2013 21.50 21.50 20.27 20.36 1,394,219 -1.21(-5.59%)
Dec 03, 2013 21.52 21.67 21.14 21.56 1,119,753 +0.09(+0.41%)
Dec 02, 2013 21.27 21.57 21.13 21.48 1,017,945 +0.27(+1.28%)
Nov 29, 2013 21.40 21.67 21.18 21.20 314,706 -0.20(-0.93%)
Nov 27, 2013 20.85 21.42 20.58 21.40 1,546,181 +0.67(+3.23%)
Nov 26, 2013 20.65 20.86 20.56 20.73 608,901 +0.12(+0.57%)
Nov 25, 2013 20.29 20.65 20.15 20.62 822,480 +0.25(+1.23%)
Nov 22, 2013 19.95 20.44 19.77 20.37 749,865 +0.51(+2.59%)
Nov 21, 2013 19.43 20.02 19.43 19.85 900,129 +0.47(+2.43%)
Nov 20, 2013 20.34 20.51 19.34 19.38 1,292,577 -0.77(-3.83%)
Nov 19, 2013 20.93 20.93 20.09 20.15 646,175 -0.62(-3.01%)
Nov 18, 2013 21.15 21.20 20.65 20.78 889,809 -0.13(-0.63%)
Nov 15, 2013 20.91 21.31 20.37 20.91 1,415,614 +0.13(+0.64%)
Nov 14, 2013 20.58 21.10 20.24 20.78 1,441,463 +0.53(+2.61%)
Nov 12, 2013 20.26 20.44 19.98 20.25 1,442,955 +0.00(+0.00%)
Nov 11, 2013 19.93 20.37 19.91 20.25 1,410,933 +0.30(+1.49%)
Nov 08, 2013 19.50 19.99 19.41 19.95 769,365 +0.41(+2.12%)
Nov 07, 2013 19.77 19.83 19.27 19.54 933,725 -0.30(-1.50%)
Nov 06, 2013 20.18 20.33 19.67 19.83 1,169,608 -0.25(-1.23%)
Nov 05, 2013 20.14 20.21 19.74 20.08 1,445,671 -0.20(-1.00%)
Nov 04, 2013 19.75 20.31 19.59 20.29 976,366 +0.52(+2.65%)
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.