PBF Energy Inc (NY: PBF )

57.09 +1.01 (+1.80%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.37 20.02 18.78 19.97 2,809,290 +0.81(+4.24%)
Oct 30, 2014 20.04 20.05 18.82 19.16 4,172,184 +0.44(+2.37%)
Oct 29, 2014 19.20 19.36 18.46 18.71 1,580,552 -0.31(-1.65%)
Oct 28, 2014 18.33 19.06 18.17 19.03 1,365,456 +0.60(+3.24%)
Oct 27, 2014 18.32 18.50 18.51 18.43 1,404,966 -0.08(-0.41%)
Oct 24, 2014 18.45 18.55 17.90 18.51 1,643,536 +0.08(+0.46%)
Oct 23, 2014 18.02 18.47 17.85 18.42 2,160,087 +0.72(+4.07%)
Oct 22, 2014 18.72 18.91 17.64 17.70 2,984,421 -0.94(-5.05%)
Oct 21, 2014 18.06 18.68 17.96 18.64 2,098,785 +0.77(+4.28%)
Oct 20, 2014 17.57 17.89 17.39 17.88 1,909,712 +0.26(+1.48%)
Oct 17, 2014 17.70 18.01 17.24 17.62 2,684,444 +0.25(+1.46%)
Oct 16, 2014 16.71 17.96 16.62 17.37 3,508,278 +0.42(+2.49%)
Oct 15, 2014 16.82 17.24 16.10 16.94 3,869,246 -0.01(-0.05%)
Oct 14, 2014 17.31 17.47 16.42 16.95 3,841,076 -0.33(-1.91%)
Oct 13, 2014 17.34 18.17 17.24 17.28 3,752,113 -0.62(-3.47%)
Oct 10, 2014 18.06 18.87 17.53 17.90 3,087,624 -0.12(-0.68%)
Oct 09, 2014 18.55 18.73 17.86 18.02 3,195,694 -0.73(-3.88%)
Oct 08, 2014 18.31 18.77 17.96 18.75 2,413,626 +0.47(+2.60%)
Oct 07, 2014 18.28 18.94 18.09 18.28 3,236,458 +0.10(+0.55%)
Oct 06, 2014 18.13 18.37 17.96 18.18 1,726,283 +0.03(+0.17%)
Oct 03, 2014 18.51 18.59 18.08 18.15 3,265,889 -0.36(-1.95%)
Oct 02, 2014 18.25 18.68 17.80 18.51 4,004,116 +0.18(+1.00%)
Oct 01, 2014 18.47 18.60 18.14 18.32 3,061,691 -0.06(-0.33%)
Sep 30, 2014 18.51 18.79 18.19 18.38 2,401,927 -0.12(-0.66%)
Sep 29, 2014 18.48 18.75 18.35 18.51 1,532,674 -0.14(-0.74%)
Sep 26, 2014 18.30 18.88 18.28 18.64 1,874,800 +0.25(+1.37%)
Sep 25, 2014 18.44 18.49 18.21 18.39 1,683,037 -0.05(-0.25%)
Sep 24, 2014 18.28 18.64 18.06 18.44 1,859,890 +0.14(+0.75%)
Sep 23, 2014 18.35 18.69 18.22 18.30 1,974,314 -0.02(-0.12%)
Sep 22, 2014 18.74 18.78 18.31 18.32 2,603,401 -0.44(-2.33%)
Sep 19, 2014 18.62 19.01 18.42 18.76 3,421,394 +0.32(+1.75%)
Sep 18, 2014 18.48 18.81 18.32 18.44 2,912,271 +0.07(+0.38%)
Sep 17, 2014 19.14 19.22 18.25 18.37 3,102,962 -0.68(-3.58%)
Sep 16, 2014 19.04 19.59 18.95 19.05 1,940,162 -0.05(-0.28%)
Sep 15, 2014 18.89 19.23 18.61 19.10 2,168,039 +0.15(+0.81%)
Sep 12, 2014 19.10 19.17 18.50 18.95 2,304,533 -0.15(-0.76%)
Sep 11, 2014 19.76 19.84 18.94 19.10 2,604,708 -0.68(-3.45%)
Sep 10, 2014 20.37 20.41 19.46 19.78 2,207,110 -0.56(-2.75%)
Sep 09, 2014 21.12 21.15 20.25 20.34 1,939,403 -0.75(-3.56%)
Sep 08, 2014 21.49 21.49 20.84 21.09 2,596,151 -0.38(-1.78%)
Sep 05, 2014 21.03 21.54 20.87 21.47 1,026,804 +0.49(+2.34%)
Sep 04, 2014 21.29 21.43 20.91 20.98 1,917,422 -0.27(-1.26%)
Sep 03, 2014 21.45 21.53 21.01 21.25 2,240,943 -0.11(-0.50%)
Sep 02, 2014 21.82 21.83 21.23 21.36 1,374,704 -0.41(-1.87%)
Aug 29, 2014 21.56 21.76 21.76 21.76 1,505,701 +0.12(+0.57%)
Aug 28, 2014 21.35 21.71 21.21 21.64 1,594,791 +0.28(+1.29%)
Aug 27, 2014 21.26 21.56 21.18 21.36 2,084,017 +0.15(+0.69%)
Aug 26, 2014 21.30 21.43 21.13 21.22 2,090,774 -0.05(-0.22%)
Aug 25, 2014 21.10 21.41 21.06 21.26 1,304,338 +0.23(+1.09%)
Aug 22, 2014 21.23 21.28 20.97 21.04 1,255,913 -0.19(-0.90%)
Aug 21, 2014 21.72 21.72 21.20 21.23 1,171,270 -0.39(-1.81%)
Aug 20, 2014 21.23 21.87 21.23 21.62 2,140,216 +0.54(+2.54%)
Aug 19, 2014 20.48 21.18 20.41 21.08 1,602,067 +0.65(+3.19%)
Aug 18, 2014 19.69 20.47 19.69 20.43 1,694,404 +0.74(+3.73%)
Aug 15, 2014 19.97 20.11 19.56 19.69 1,813,056 -0.15(-0.77%)
Aug 14, 2014 19.38 19.92 19.30 19.85 2,587,585 +0.55(+2.86%)
Aug 13, 2014 19.28 19.40 19.19 19.30 2,942,661 +0.04(+0.20%)
Aug 12, 2014 19.46 19.73 19.22 19.26 1,944,372 -0.21(-1.06%)
Aug 11, 2014 20.25 20.34 19.40 19.46 2,011,854 -0.54(-2.72%)
Aug 08, 2014 19.48 19.95 19.30 20.01 1,459,173 +0.61(+3.16%)
Aug 07, 2014 19.61 19.72 19.14 19.40 2,531,597 -0.18(-0.90%)
Aug 06, 2014 19.03 19.86 19.02 19.57 2,784,517 +0.55(+2.87%)
Aug 05, 2014 19.27 19.41 18.81 19.03 2,685,448 -0.35(-1.80%)
Aug 04, 2014 19.94 19.97 19.22 19.38 4,486,947 -0.77(-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.