PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 23.05 23.26 21.45 21.86 1,383,533 -1.29(-5.58%)
Apr 29, 2013 22.96 23.31 22.77 23.15 769,762 +0.38(+1.67%)
Apr 26, 2013 22.28 23.00 22.07 22.77 480,984 -0.23(-1.00%)
Apr 25, 2013 22.87 23.41 22.64 23.00 949,789 +0.24(+1.07%)
Apr 24, 2013 22.50 22.86 22.50 22.75 843,758 +0.22(+0.96%)
Apr 23, 2013 22.47 22.92 21.90 22.54 822,897 +0.05(+0.22%)
Apr 22, 2013 21.53 22.72 21.26 22.49 852,991 +0.99(+4.61%)
Apr 19, 2013 21.02 21.60 20.63 21.50 882,825 +0.61(+2.92%)
Apr 18, 2013 21.32 21.40 20.46 20.89 1,708,379 -0.22(-1.05%)
Apr 17, 2013 22.28 22.29 20.76 21.11 1,861,771 -1.31(-5.86%)
Apr 16, 2013 22.10 22.92 21.93 22.42 1,202,356 +0.60(+2.76%)
Apr 15, 2013 22.43 22.47 21.58 21.82 1,287,266 -0.72(-3.18%)
Apr 12, 2013 23.04 23.04 22.39 22.54 1,339,107 -0.61(-2.64%)
Apr 11, 2013 24.77 24.92 23.11 23.15 2,225,204 -1.55(-6.28%)
Apr 10, 2013 24.48 24.85 24.10 24.70 1,154,981 +0.29(+1.18%)
Apr 09, 2013 23.93 25.00 23.93 24.41 1,013,215 +0.38(+1.58%)
Apr 08, 2013 24.53 25.19 23.52 24.03 2,854,075 -0.39(-1.59%)
Apr 05, 2013 24.12 24.52 23.35 24.42 1,401,105 -0.01(-0.06%)
Apr 04, 2013 24.13 24.88 23.75 24.43 2,057,889 +0.52(+2.19%)
Apr 03, 2013 25.21 25.45 23.72 23.91 4,095,735 -2.10(-8.06%)
Apr 02, 2013 26.62 26.88 25.88 26.00 1,261,890 -0.49(-1.84%)
Apr 01, 2013 26.92 27.99 26.41 26.49 1,304,482 -0.19(-0.70%)
Mar 28, 2013 27.21 27.21 26.58 26.68 2,264,681 -0.31(-1.14%)
Mar 27, 2013 27.72 27.77 26.76 26.99 1,563,416 -0.95(-3.42%)
Mar 26, 2013 28.58 28.67 27.51 27.94 954,872 -0.39(-1.37%)
Mar 25, 2013 29.36 29.59 28.22 28.33 919,573 -0.93(-3.19%)
Mar 22, 2013 28.97 29.39 28.96 29.26 467,679 +0.41(+1.42%)
Mar 21, 2013 29.61 30.14 28.72 28.85 526,969 -0.71(-2.40%)
Mar 20, 2013 28.81 29.57 28.71 29.56 739,372 +0.85(+2.97%)
Mar 19, 2013 28.34 29.02 28.34 28.71 661,461 +0.29(+1.04%)
Mar 18, 2013 27.99 29.35 27.90 28.42 977,428 -0.08(-0.28%)
Mar 15, 2013 27.52 28.92 27.36 28.50 2,328,708 +1.18(+4.31%)
Mar 14, 2013 27.17 27.55 26.67 27.32 1,672,648 +0.22(+0.82%)
Mar 13, 2013 27.59 27.99 26.64 27.10 2,764,860 -0.94(-3.35%)
Mar 12, 2013 27.05 28.35 27.05 28.04 2,073,160 +0.84(+3.09%)
Mar 11, 2013 28.45 28.49 26.89 27.20 1,652,884 -1.12(-3.95%)
Mar 08, 2013 28.75 29.10 28.17 28.32 4,298,299 -0.39(-1.35%)
Mar 07, 2013 28.89 28.98 27.86 28.70 1,570,459 -0.22(-0.74%)
Mar 06, 2013 29.89 30.06 28.72 28.92 951,443 -0.69(-2.33%)
Mar 05, 2013 30.44 30.50 29.41 29.61 628,264 -0.52(-1.74%)
Mar 04, 2013 29.63 30.13 29.09 30.13 1,345,184 +0.45(+1.52%)
Mar 01, 2013 29.43 30.20 29.02 29.68 985,409 -0.29(-0.96%)
Feb 28, 2013 29.43 30.50 29.43 29.97 1,156,809 +0.77(+2.63%)
Feb 27, 2013 29.06 29.79 28.76 29.20 1,217,875 +0.49(+1.70%)
Feb 26, 2013 28.92 29.05 27.66 28.71 1,801,902 -0.12(-0.42%)
Feb 22, 2013 27.65 28.95 27.65 28.83 2,870,814 +1.44(+5.24%)
Feb 21, 2013 27.99 28.55 26.30 27.40 1,812,791 -0.06(-0.21%)
Feb 20, 2013 28.08 28.30 27.17 27.45 752,348 -0.32(-1.16%)
Feb 19, 2013 27.87 27.88 27.29 27.78 482,506 +0.19(+0.70%)
Feb 15, 2013 27.88 28.00 27.20 27.58 638,977 -0.05(-0.18%)
Feb 14, 2013 27.83 27.83 27.27 27.63 738,344 -0.04(-0.13%)
Feb 13, 2013 27.26 27.68 27.26 27.67 644,982 +0.55(+2.04%)
Feb 12, 2013 27.34 27.34 26.47 27.12 1,137,138 -0.28(-1.02%)
Feb 11, 2013 28.05 28.71 26.99 27.40 1,680,291 -0.42(-1.52%)
Feb 08, 2013 26.10 28.06 26.10 27.82 1,310,933 +1.73(+6.63%)
Feb 07, 2013 26.00 26.18 25.61 26.09 1,205,442 +0.34(+1.31%)
Feb 06, 2013 25.81 26.02 25.55 25.75 468,943 +1.62(+6.72%)
Feb 04, 2013 23.94 24.22 23.70 24.13 708,548 +0.23(+0.96%)
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.