PBF Energy Inc (NY: PBF )

33.70 +0.48 (+1.44%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 22.70 22.70 21.06 21.73 2,298,356 -1.05(-4.59%)
Nov 26, 2014 22.91 22.78 22.78 22.78 1,210,225 -0.14(-0.60%)
Nov 25, 2014 22.53 23.02 22.19 22.92 2,423,303 +0.75(+3.36%)
Nov 24, 2014 22.60 22.68 22.09 22.17 2,160,827 -0.43(-1.91%)
Nov 21, 2014 22.51 22.89 22.36 22.60 2,588,715 +0.43(+1.94%)
Nov 20, 2014 22.07 22.84 21.86 22.17 2,361,494 +0.12(+0.56%)
Nov 19, 2014 21.23 22.16 21.03 22.05 2,891,579 +0.78(+3.65%)
Nov 18, 2014 21.26 21.59 21.01 21.27 1,520,123 +0.09(+0.44%)
Nov 17, 2014 20.69 21.23 20.66 21.18 2,024,883 +0.35(+1.66%)
Nov 14, 2014 20.34 20.96 20.17 20.83 2,607,046 +0.45(+2.23%)
Nov 13, 2014 20.76 20.91 20.21 20.38 2,298,923 -0.51(-2.43%)
Nov 12, 2014 20.39 21.03 20.06 20.89 3,429,375 +0.37(+1.80%)
Nov 11, 2014 20.03 20.62 19.67 20.52 2,605,623 +0.61(+3.05%)
Nov 10, 2014 20.69 20.93 19.83 19.91 1,536,940 -0.48(-2.38%)
Nov 07, 2014 19.94 20.93 19.80 20.39 2,487,304 +0.59(+2.99%)
Nov 06, 2014 19.62 20.19 19.47 19.80 2,274,606 +0.18(+0.90%)
Nov 05, 2014 20.33 20.33 19.22 19.63 2,583,832 -0.50(-2.49%)
Nov 04, 2014 20.07 20.36 19.83 20.13 2,508,468 +0.11(+0.53%)
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.