PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 19.16 19.32 18.79 19.20 1,650,056 +0.12(+0.62%)
Mar 28, 2014 19.03 19.32 18.91 19.08 2,754,763 +0.04(+0.20%)
Mar 27, 2014 19.28 19.53 18.98 19.04 1,911,741 -0.07(-0.39%)
Mar 26, 2014 19.25 19.40 19.06 19.11 1,864,406 +0.02(+0.12%)
Mar 25, 2014 19.32 19.45 18.85 19.09 2,670,042 -0.11(-0.58%)
Mar 24, 2014 19.05 19.26 18.91 19.20 2,834,415 +0.27(+1.41%)
Mar 21, 2014 18.97 19.36 18.79 18.94 9,900,885 -1.27(-6.30%)
Mar 20, 2014 20.13 20.24 19.69 20.21 776,728 +0.10(+0.48%)
Mar 19, 2014 20.27 20.44 19.91 20.11 1,090,172 -0.11(-0.55%)
Mar 18, 2014 19.73 20.25 19.67 20.22 1,932,514 +0.52(+2.64%)
Mar 17, 2014 20.21 20.40 19.62 19.70 812,275 -0.36(-1.82%)
Mar 14, 2014 19.72 20.12 19.58 20.07 914,670 +0.30(+1.51%)
Mar 13, 2014 20.32 20.57 19.54 19.77 1,133,123 -0.45(-2.21%)
Mar 12, 2014 19.61 20.30 19.61 20.22 1,856,473 +0.56(+2.84%)
Mar 11, 2014 20.10 20.10 19.37 19.66 1,845,646 -0.42(-2.11%)
Mar 10, 2014 19.93 20.31 19.90 20.08 739,342 +0.10(+0.52%)
Mar 07, 2014 20.39 20.57 19.36 19.98 1,981,216 -0.33(-1.65%)
Mar 06, 2014 18.98 20.50 18.97 20.31 2,088,715 +1.54(+8.20%)
Mar 05, 2014 18.65 18.97 18.65 18.77 1,072,421 +0.16(+0.88%)
Mar 04, 2014 18.79 18.83 18.42 18.61 894,019 +0.04(+0.20%)
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.