PBF Energy Inc (NY: PBF )

15.63 USD -0.04 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 25.29 26.13 24.52 26.07 2,151,978 +1.06(+4.24%)
Oct 30, 2014 26.16 26.18 24.57 25.01 3,195,985 +0.58(+2.37%)
Oct 29, 2014 25.07 25.28 24.10 24.43 1,210,738 -0.41(-1.65%)
Oct 28, 2014 23.93 24.88 23.72 24.84 1,045,970 +0.78(+3.24%)
Oct 27, 2014 23.92 24.15 24.16 24.06 1,076,235 -0.10(-0.41%)
Oct 24, 2014 24.09 24.21 23.37 24.16 1,258,985 +0.11(+0.46%)
Oct 23, 2014 23.52 24.11 23.30 24.05 1,654,674 +0.94(+4.07%)
Oct 22, 2014 24.44 24.69 23.03 23.11 2,286,132 -1.23(-5.05%)
Oct 21, 2014 23.57 24.39 23.44 24.34 1,607,716 +1.00(+4.28%)
Oct 20, 2014 22.94 23.36 22.70 23.34 1,462,882 +0.34(+1.48%)
Oct 17, 2014 23.11 23.51 22.51 23.00 2,056,343 +0.33(+1.46%)
Oct 16, 2014 21.82 23.44 21.70 22.67 2,687,418 +0.55(+2.49%)
Oct 15, 2014 21.96 22.50 21.02 22.12 2,963,928 -0.01(-0.05%)
Oct 14, 2014 22.60 22.80 21.43 22.13 2,942,349 -0.43(-1.91%)
Oct 13, 2014 22.63 23.72 22.51 22.56 2,874,201 -0.81(-3.47%)
Oct 10, 2014 23.58 24.63 22.88 23.37 2,365,188 -0.16(-0.68%)
Oct 09, 2014 24.21 24.45 23.31 23.53 2,447,972 -0.95(-3.88%)
Oct 08, 2014 23.90 24.50 23.44 24.48 1,848,891 +0.62(+2.60%)
Oct 07, 2014 23.86 24.73 23.61 23.86 2,479,198 +0.13(+0.55%)
Oct 06, 2014 23.67 23.98 23.45 23.73 1,322,371 +0.04(+0.17%)
Oct 03, 2014 24.17 24.27 23.60 23.69 2,501,743 -0.47(-1.95%)
Oct 02, 2014 23.83 24.38 23.24 24.16 3,067,241 +0.24(+1.00%)
Oct 01, 2014 24.11 24.28 23.68 23.92 2,345,323 -0.08(-0.33%)
Sep 30, 2014 24.16 24.53 23.75 24.00 1,839,929 -0.16(-0.66%)
Sep 29, 2014 24.12 24.48 23.95 24.16 1,174,062 -0.18(-0.74%)
Sep 26, 2014 23.89 24.65 23.86 24.34 1,436,138 +0.33(+1.37%)
Sep 25, 2014 24.07 24.14 23.77 24.01 1,289,244 -0.06(-0.25%)
Sep 24, 2014 23.86 24.34 23.57 24.07 1,424,717 +0.18(+0.75%)
Sep 23, 2014 23.95 24.40 23.78 23.89 1,512,368 -0.03(-0.13%)
Sep 22, 2014 24.46 24.51 23.90 23.92 1,994,263 -0.57(-2.33%)
Sep 19, 2014 24.31 24.82 24.04 24.49 2,620,863 +0.42(+1.74%)
Sep 18, 2014 24.12 24.56 23.91 24.07 2,230,864 +0.09(+0.38%)
Sep 17, 2014 24.98 25.09 23.82 23.98 2,376,937 -0.89(-3.58%)
Sep 16, 2014 24.86 25.58 24.74 24.87 1,486,207 -0.07(-0.28%)
Sep 15, 2014 24.66 25.10 24.29 24.94 1,660,766 +0.20(+0.81%)
Sep 12, 2014 24.93 25.03 24.15 24.74 1,765,323 -0.19(-0.76%)
Sep 11, 2014 25.80 25.90 24.73 24.93 1,995,264 -0.89(-3.45%)
Sep 10, 2014 26.59 26.65 25.40 25.82 1,690,695 -0.73(-2.75%)
Sep 09, 2014 27.57 27.61 26.44 26.55 1,485,626 -0.98(-3.56%)
Sep 08, 2014 28.05 28.06 27.20 27.53 1,988,709 -0.50(-1.78%)
Sep 05, 2014 27.45 28.12 27.25 28.03 786,555 +0.64(+2.34%)
Sep 04, 2014 27.79 27.98 27.30 27.39 1,468,788 -0.35(-1.26%)
Sep 03, 2014 28.00 28.11 27.43 27.74 1,716,612 -0.14(-0.50%)
Sep 02, 2014 28.48 28.50 27.71 27.88 1,053,054 -0.53(-1.87%)
Aug 29, 2014 28.14 28.41 28.41 28.41 1,153,400 +0.16(+0.57%)
Aug 28, 2014 27.87 28.34 27.69 28.25 1,221,645 +0.36(+1.29%)
Aug 27, 2014 27.75 28.15 27.65 27.89 1,596,403 +0.19(+0.69%)
Aug 26, 2014 27.81 27.97 27.58 27.70 1,601,579 -0.06(-0.22%)
Aug 25, 2014 27.55 27.95 27.49 27.76 999,152 +0.30(+1.09%)
Aug 22, 2014 27.71 27.78 27.37 27.46 962,057 -0.25(-0.90%)
Aug 21, 2014 28.35 28.35 27.68 27.71 897,219 -0.51(-1.81%)
Aug 20, 2014 27.71 28.55 27.71 28.22 1,639,453 +0.70(+2.54%)
Aug 19, 2014 26.74 27.65 26.64 27.52 1,227,219 +0.85(+3.19%)
Aug 18, 2014 25.70 26.73 25.70 26.67 1,297,951 +0.96(+3.73%)
Aug 15, 2014 26.07 26.25 25.53 25.71 1,388,841 -0.20(-0.77%)
Aug 14, 2014 25.30 26.01 25.20 25.91 1,982,147 +0.72(+2.86%)
Aug 13, 2014 25.17 25.32 25.05 25.19 2,254,143 +0.05(+0.20%)
Aug 12, 2014 25.41 25.75 25.09 25.14 1,489,432 -0.27(-1.06%)
Aug 11, 2014 26.44 26.55 25.33 25.41 1,541,125 -0.71(-2.72%)
Aug 08, 2014 25.43 26.05 25.19 26.12 1,117,759 +0.80(+3.16%)
Aug 07, 2014 25.60 25.74 24.99 25.32 1,939,259 -0.53(-2.05%)
Aug 06, 2014 25.13 26.23 25.12 25.85 2,108,247 +0.72(+2.87%)
Aug 05, 2014 25.45 25.63 24.85 25.13 2,033,239 -0.46(-1.80%)
Aug 04, 2014 26.33 26.37 25.38 25.59 3,397,211 -1.02(-3.83%)
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.