PBF Energy Inc (NY: PBF )

33.94 +0.72 (+2.17%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 19.15 19.31 18.78 19.18 1,651,074 +0.12(+0.62%)
Mar 28, 2014 19.02 19.31 18.90 19.07 2,756,462 +0.04(+0.20%)
Mar 27, 2014 19.27 19.52 18.97 19.03 1,912,920 -0.07(-0.39%)
Mar 26, 2014 19.24 19.39 19.05 19.10 1,865,556 +0.02(+0.12%)
Mar 25, 2014 19.30 19.44 18.83 19.08 2,671,689 -0.11(-0.58%)
Mar 24, 2014 19.04 19.24 18.90 19.19 2,836,164 +0.27(+1.41%)
Mar 21, 2014 18.96 19.35 18.78 18.92 9,906,993 -1.27(-6.30%)
Mar 20, 2014 20.12 20.23 19.68 20.20 777,207 +0.10(+0.48%)
Mar 19, 2014 20.25 20.43 19.90 20.10 1,090,844 -0.11(-0.55%)
Mar 18, 2014 19.72 20.24 19.66 20.21 1,933,706 +0.52(+2.64%)
Mar 17, 2014 20.20 20.39 19.61 19.69 812,776 -0.36(-1.82%)
Mar 14, 2014 19.71 20.11 19.56 20.05 915,235 +0.30(+1.51%)
Mar 13, 2014 20.31 20.55 19.53 19.76 1,133,822 -0.45(-2.21%)
Mar 12, 2014 19.60 20.28 19.60 20.20 1,857,618 +0.56(+2.84%)
Mar 11, 2014 20.08 20.08 19.36 19.65 1,846,784 -0.42(-2.11%)
Mar 10, 2014 19.92 20.30 19.88 20.07 739,798 +0.10(+0.52%)
Mar 07, 2014 20.38 20.56 19.35 19.96 1,982,438 -0.33(-1.65%)
Mar 06, 2014 18.97 20.49 18.96 20.30 2,090,004 +1.54(+8.20%)
Mar 05, 2014 18.63 18.95 18.63 18.76 1,073,083 +0.16(+0.88%)
Mar 04, 2014 18.78 18.82 18.41 18.60 894,571 +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.