PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 27.44 27.44 26.80 26.90 2,245,774 -0.31(-1.14%)
Mar 27, 2013 27.95 28.00 26.98 27.21 1,550,364 -0.96(-3.42%)
Mar 26, 2013 28.82 28.92 27.74 28.18 946,900 -0.39(-1.37%)
Mar 25, 2013 29.61 29.84 28.45 28.57 911,896 -0.94(-3.19%)
Mar 22, 2013 29.21 29.64 29.21 29.51 463,774 +0.41(+1.42%)
Mar 21, 2013 29.86 30.39 28.96 29.10 522,570 -0.72(-2.40%)
Mar 20, 2013 29.05 29.82 28.95 29.81 733,199 +0.86(+2.97%)
Mar 19, 2013 28.58 29.26 28.58 28.95 655,939 +0.30(+1.04%)
Mar 18, 2013 28.22 29.60 28.13 28.66 969,268 -0.08(-0.28%)
Mar 15, 2013 27.75 29.16 27.59 28.73 2,309,266 +1.19(+4.31%)
Mar 14, 2013 27.40 27.78 26.90 27.55 1,658,683 +0.22(+0.82%)
Mar 13, 2013 27.82 28.22 26.86 27.32 2,741,777 -0.95(-3.35%)
Mar 12, 2013 27.27 28.59 27.27 28.27 2,055,852 +0.85(+3.09%)
Mar 11, 2013 28.69 28.73 27.11 27.42 1,639,084 -1.13(-3.95%)
Mar 08, 2013 29.00 29.34 28.41 28.55 4,262,414 -0.39(-1.35%)
Mar 07, 2013 29.13 29.23 28.09 28.94 1,557,348 -0.22(-0.74%)
Mar 06, 2013 30.15 30.31 28.96 29.16 943,500 -0.69(-2.33%)
Mar 05, 2013 30.70 30.75 29.66 29.86 623,018 -0.53(-1.74%)
Mar 04, 2013 29.88 30.39 29.34 30.39 1,333,953 +0.46(+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.