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 (%)
Jan 31, 2014 19.19 19.44 18.75 19.07 1,317,828 -0.12(-0.61%)
Jan 30, 2014 19.79 19.82 19.16 19.19 366,659 -0.34(-1.73%)
Jan 29, 2014 19.05 19.80 18.76 19.53 1,414,408 +0.26(+1.37%)
Jan 28, 2014 19.57 19.64 19.16 19.26 964,141 -0.28(-1.43%)
Jan 27, 2014 19.38 19.69 19.11 19.54 1,217,188 +0.34(+1.76%)
Jan 24, 2014 19.83 19.90 19.05 19.20 1,637,002 -0.90(-4.46%)
Jan 23, 2014 19.97 20.22 19.72 20.10 2,562,191 -0.19(-0.94%)
Jan 22, 2014 20.78 20.78 20.17 20.29 1,315,912 -0.35(-1.67%)
Jan 21, 2014 20.58 20.98 20.48 20.64 1,492,531 +0.40(+2.00%)
Jan 17, 2014 20.31 20.23 20.23 20.23 1,294,057 -0.04(-0.18%)
Jan 16, 2014 20.35 20.53 20.06 20.27 1,276,182 -0.23(-1.11%)
Jan 15, 2014 20.84 20.84 20.38 20.50 1,341,668 -0.34(-1.62%)
Jan 14, 2014 20.59 21.02 20.59 20.84 1,003,759 +0.26(+1.29%)
Jan 13, 2014 21.28 21.40 20.38 20.57 1,627,866 -0.75(-3.52%)
Jan 10, 2014 21.58 21.62 21.17 21.32 1,996,893 -0.03(-0.14%)
Jan 09, 2014 21.43 21.51 21.14 21.35 1,381,012 +0.21(+1.01%)
Jan 08, 2014 21.14 21.63 20.82 21.14 3,154,124 +0.18(+0.84%)
Jan 07, 2014 20.55 21.18 20.55 20.96 10,388,215 -1.04(-4.71%)
Jan 06, 2014 22.12 22.73 21.93 22.00 1,956,986 +0.01(+0.07%)
Jan 03, 2014 23.07 23.17 21.95 21.98 1,541,621 -0.93(-4.04%)
Jan 02, 2014 23.14 23.28 22.64 22.91 1,028,343 -0.23(-0.99%)
Dec 31, 2013 22.71 23.14 23.14 23.14 566,192 +0.60(+2.68%)
Dec 30, 2013 22.66 22.93 22.44 22.53 527,703 -0.20(-0.87%)
Dec 27, 2013 23.04 23.04 22.38 22.73 579,294 -0.23(-0.99%)
Dec 26, 2013 22.84 23.08 22.52 22.96 412,550 +0.21(+0.94%)
Dec 24, 2013 22.88 22.88 22.67 22.75 246,466 +0.06(+0.26%)
Dec 23, 2013 22.80 23.04 22.51 22.69 753,869 +0.12(+0.55%)
Dec 20, 2013 22.25 22.73 22.20 22.56 2,699,620 +0.34(+1.52%)
Dec 19, 2013 22.69 22.70 22.16 22.23 1,019,721 -0.42(-1.85%)
Dec 18, 2013 22.21 22.80 22.14 22.64 1,226,651 +0.46(+2.06%)
Dec 17, 2013 22.21 22.45 21.97 22.19 1,756,619 +0.05(+0.23%)
Dec 16, 2013 21.84 22.31 21.70 22.14 1,409,030 +0.49(+2.24%)
Dec 13, 2013 21.67 21.90 21.31 21.65 716,434 -0.01(-0.03%)
Dec 12, 2013 21.89 21.96 21.52 21.66 934,686 +0.01(+0.03%)
Dec 11, 2013 21.61 22.25 21.53 21.65 1,881,895 -0.04(-0.20%)
Dec 10, 2013 21.59 21.72 21.25 21.70 1,863,654 +0.26(+1.20%)
Dec 09, 2013 21.36 21.50 20.93 21.44 2,101,218 +0.66(+3.19%)
Dec 06, 2013 20.67 20.95 20.52 20.78 1,084,740 +0.40(+1.95%)
Dec 05, 2013 20.42 20.70 20.15 20.38 1,611,838 +0.01(+0.04%)
Dec 04, 2013 21.51 21.51 20.28 20.37 1,393,359 -1.21(-5.59%)
Dec 03, 2013 21.53 21.68 21.15 21.58 1,119,063 +0.09(+0.41%)
Dec 02, 2013 21.28 21.59 21.14 21.49 1,017,317 +0.27(+1.28%)
Nov 29, 2013 21.41 21.68 21.20 21.22 314,512 -0.20(-0.93%)
Nov 27, 2013 20.86 21.43 20.59 21.42 1,545,228 +0.67(+3.23%)
Nov 26, 2013 20.67 20.87 20.57 20.75 608,526 +0.12(+0.57%)
Nov 25, 2013 20.30 20.67 20.16 20.63 821,973 +0.25(+1.23%)
Nov 22, 2013 19.97 20.45 19.78 20.38 749,402 +0.51(+2.59%)
Nov 21, 2013 19.45 20.03 19.44 19.86 899,574 +0.47(+2.43%)
Nov 20, 2013 20.36 20.53 19.35 19.39 1,291,781 -0.77(-3.83%)
Nov 19, 2013 20.94 20.94 20.11 20.17 645,777 -0.63(-3.01%)
Nov 18, 2013 21.16 21.21 20.66 20.79 889,260 -0.13(-0.63%)
Nov 15, 2013 20.92 21.33 20.39 20.92 1,414,741 +0.13(+0.64%)
Nov 14, 2013 20.59 21.11 20.25 20.79 1,440,575 +0.53(+2.61%)
Nov 12, 2013 20.27 20.45 19.99 20.26 1,442,065 +0.00(+0.00%)
Nov 11, 2013 19.94 20.39 19.92 20.26 1,410,063 +0.30(+1.49%)
Nov 08, 2013 19.51 20.01 19.42 19.96 768,890 +0.41(+2.12%)
Nov 07, 2013 19.78 19.84 19.28 19.55 933,149 -0.30(-1.50%)
Nov 06, 2013 20.19 20.34 19.68 19.85 1,168,887 -0.25(-1.23%)
Nov 05, 2013 20.15 20.22 19.75 20.09 1,444,780 -0.20(-1.00%)
Nov 04, 2013 19.77 20.33 19.60 20.30 975,764 +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.