PBF Energy Inc (NY: PBF )

9.010 USD -0.330 (-3.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 37.91 37.91 37.03 37.17 1,625,495 -0.43(-1.14%)
Mar 27, 2013 38.62 38.69 37.28 37.60 1,122,156 -1.33(-3.42%)
Mar 26, 2013 39.82 39.95 38.33 38.93 685,368 -0.54(-1.37%)
Mar 25, 2013 40.91 41.22 39.31 39.47 660,032 -1.30(-3.19%)
Mar 22, 2013 40.36 40.95 40.35 40.77 335,681 +0.57(+1.42%)
Mar 21, 2013 41.25 41.99 40.02 40.20 378,237 -0.99(-2.40%)
Mar 20, 2013 40.14 41.20 40.00 41.19 530,691 +1.19(+2.97%)
Mar 19, 2013 39.48 40.43 39.48 40.00 474,770 +0.41(+1.04%)
Mar 18, 2013 38.99 40.89 38.87 39.59 701,558 -0.11(-0.28%)
Mar 15, 2013 38.34 40.29 38.12 39.70 1,671,451 +1.64(+4.31%)
Mar 14, 2013 37.86 38.38 37.16 38.06 1,200,558 +0.31(+0.82%)
Mar 13, 2013 38.44 38.99 37.11 37.75 1,984,503 -1.31(-3.35%)
Mar 12, 2013 37.68 39.50 37.68 39.06 1,488,029 +1.17(+3.09%)
Mar 11, 2013 39.64 39.69 37.46 37.89 1,186,372 -1.56(-3.95%)
Mar 08, 2013 40.06 40.54 39.25 39.45 3,085,142 -0.54(-1.35%)
Mar 07, 2013 40.25 40.38 38.81 39.99 1,127,211 -0.30(-0.74%)
Mar 06, 2013 41.65 41.88 40.01 40.29 682,907 -0.96(-2.33%)
Mar 05, 2013 42.41 42.49 40.98 41.25 450,942 -0.73(-1.74%)
Mar 04, 2013 41.28 41.98 40.53 41.98 965,518 +0.63(+1.52%)
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.