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 (%)
May 30, 2014 24.23 24.42 24.08 24.16 1,708,988 -0.08(-0.31%)
May 29, 2014 23.35 24.28 23.35 24.24 1,768,773 +0.90(+3.86%)
May 28, 2014 22.71 23.40 22.53 23.33 934,673 +0.70(+3.08%)
May 27, 2014 22.37 22.64 22.20 22.64 1,023,594 +0.36(+1.63%)
May 23, 2014 22.59 22.27 22.27 22.27 1,038,260 -0.17(-0.78%)
May 22, 2014 22.36 22.61 22.31 22.45 598,356 +0.08(+0.37%)
May 21, 2014 22.67 22.81 22.28 22.37 1,362,713 -0.27(-1.17%)
May 20, 2014 22.94 23.06 22.46 22.63 820,949 -0.35(-1.52%)
May 19, 2014 22.71 23.15 22.71 22.98 1,293,395 +0.24(+1.07%)
May 16, 2014 22.62 22.79 22.26 22.74 958,971 +0.02(+0.10%)
May 15, 2014 22.27 22.86 22.04 22.71 1,481,609 +0.24(+1.08%)
May 14, 2014 22.80 22.81 22.40 22.47 1,687,451 -0.33(-1.43%)
May 13, 2014 22.92 23.11 22.51 22.80 2,135,079 -0.11(-0.50%)
May 12, 2014 22.98 23.32 22.87 22.91 870,478 +0.16(+0.70%)
May 09, 2014 23.12 23.22 22.44 22.75 2,164,572 -0.27(-1.18%)
May 08, 2014 23.37 23.71 22.80 23.02 1,239,177 -0.32(-1.36%)
May 07, 2014 23.88 23.88 23.01 23.34 1,606,549 -0.38(-1.61%)
May 06, 2014 23.70 24.18 23.63 23.72 1,191,109 +0.10(+0.44%)
May 05, 2014 23.99 24.30 23.52 23.62 1,575,479 -0.38(-1.59%)
May 02, 2014 24.00 24.16 23.69 24.00 2,512,655 +0.07(+0.28%)
May 01, 2014 23.52 24.19 23.08 23.93 3,066,946 +0.85(+3.70%)
Apr 30, 2014 22.49 23.38 22.49 23.08 5,184,611 +1.24(+5.66%)
Apr 29, 2014 22.04 22.29 21.75 21.84 1,308,023 -0.20(-0.88%)
Apr 28, 2014 21.79 22.21 21.42 22.04 1,318,045 +0.35(+1.63%)
Apr 25, 2014 21.75 22.08 21.49 21.69 1,157,634 -0.26(-1.20%)
Apr 24, 2014 22.17 22.21 21.84 21.95 867,024 -0.17(-0.78%)
Apr 23, 2014 21.84 22.20 21.63 22.12 1,615,554 +0.37(+1.72%)
Apr 22, 2014 22.05 22.06 21.46 21.75 1,948,710 +0.31(+1.43%)
Apr 21, 2014 21.27 21.47 21.08 21.44 1,084,228 +0.22(+1.02%)
Apr 17, 2014 21.05 21.22 21.22 21.22 863,789 +0.19(+0.89%)
Apr 16, 2014 20.40 21.06 20.02 21.03 1,368,253 +0.86(+4.28%)
Apr 15, 2014 19.77 20.25 19.52 20.17 1,449,468 +0.40(+2.01%)
Apr 14, 2014 19.57 19.86 19.48 19.77 1,474,052 +0.40(+2.09%)
Apr 11, 2014 19.68 19.95 19.23 19.37 2,011,312 -0.51(-2.57%)
Apr 10, 2014 20.39 20.60 19.81 19.88 1,310,296 -0.38(-1.89%)
Apr 09, 2014 19.74 20.40 19.67 20.26 1,880,055 +0.58(+2.93%)
Apr 08, 2014 19.79 20.01 19.57 19.68 2,200,841 +0.13(+0.69%)
Apr 07, 2014 20.25 20.28 19.42 19.55 2,111,011 -0.01(-0.08%)
Apr 04, 2014 20.19 20.42 19.56 19.56 3,488,955 -0.17(-0.87%)
Apr 03, 2014 19.82 20.09 19.50 19.74 3,486,138 +0.00(+0.00%)
Apr 02, 2014 19.87 20.01 19.61 19.74 2,095,679 -0.11(-0.57%)
Apr 01, 2014 19.39 20.12 19.23 19.85 6,517,521 +0.50(+2.60%)
Mar 31, 2014 19.31 19.47 18.93 19.35 1,637,289 +0.12(+0.62%)
Mar 28, 2014 19.18 19.47 19.06 19.23 2,733,449 +0.04(+0.20%)
Mar 27, 2014 19.43 19.68 19.13 19.19 1,896,949 -0.07(-0.39%)
Mar 26, 2014 19.40 19.55 19.21 19.26 1,849,980 +0.02(+0.12%)
Mar 25, 2014 19.47 19.60 18.99 19.24 2,649,384 -0.11(-0.58%)
Mar 24, 2014 19.20 19.41 19.06 19.35 2,812,485 +0.27(+1.41%)
Mar 21, 2014 19.12 19.51 18.94 19.08 9,824,280 -1.28(-6.30%)
Mar 20, 2014 20.29 20.40 19.84 20.37 770,718 +0.10(+0.48%)
Mar 19, 2014 20.43 20.60 20.07 20.27 1,081,737 -0.11(-0.55%)
Mar 18, 2014 19.89 20.41 19.83 20.38 1,917,562 +0.52(+2.64%)
Mar 17, 2014 20.37 20.56 19.77 19.86 805,990 -0.37(-1.82%)
Mar 14, 2014 19.88 20.28 19.73 20.22 907,593 +0.30(+1.51%)
Mar 13, 2014 20.48 20.73 19.69 19.92 1,124,356 -0.45(-2.21%)
Mar 12, 2014 19.77 20.46 19.77 20.37 1,842,109 +0.56(+2.84%)
Mar 11, 2014 20.25 20.25 19.52 19.81 1,831,365 -0.43(-2.11%)
Mar 10, 2014 20.09 20.47 20.05 20.24 733,622 +0.11(+0.52%)
Mar 07, 2014 20.55 20.73 19.51 20.13 1,965,887 -0.34(-1.65%)
Mar 06, 2014 19.13 20.66 19.12 20.47 2,072,554 +1.55(+8.20%)
Mar 05, 2014 18.79 19.11 18.79 18.92 1,064,124 +0.16(+0.88%)
Mar 04, 2014 18.94 18.98 18.57 18.75 887,102 +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.