PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 18.21 18.81 17.74 18.73 2,246,267 +0.91(+5.11%)
Jun 26, 2013 18.26 18.45 17.74 17.82 1,270,675 -0.12(-0.68%)
Jun 25, 2013 17.77 18.28 17.77 17.95 1,233,519 +0.48(+2.73%)
Jun 24, 2013 17.92 18.01 17.03 17.47 1,868,695 -0.50(-2.78%)
Jun 21, 2013 18.71 18.76 17.69 17.97 3,970,042 -0.58(-3.12%)
Jun 20, 2013 19.08 19.09 18.49 18.55 2,031,239 -0.68(-3.54%)
Jun 19, 2013 19.31 19.40 19.07 19.23 639,450 -0.08(-0.41%)
Jun 18, 2013 19.07 19.47 19.04 19.31 967,177 +0.32(+1.68%)
Jun 17, 2013 19.23 19.28 18.97 18.99 1,266,615 -0.21(-1.09%)
Jun 14, 2013 19.31 19.45 18.99 19.20 1,102,351 -0.15(-0.79%)
Jun 13, 2013 19.36 19.47 18.99 19.35 1,334,891 +0.15(+0.79%)
Jun 12, 2013 19.51 19.51 19.04 19.20 1,374,683 +0.03(+0.15%)
Jun 11, 2013 19.30 19.42 19.13 19.17 2,180,584 -0.36(-1.85%)
Jun 10, 2013 19.62 19.82 19.52 19.53 2,799,420 -0.03(-0.15%)
Jun 07, 2013 19.55 19.61 19.38 19.56 13,411,048 -0.29(-1.46%)
Jun 06, 2013 20.20 21.01 19.82 19.85 1,782,889 -0.40(-1.96%)
Jun 05, 2013 20.36 21.09 20.08 20.25 741,394 -0.12(-0.57%)
Jun 04, 2013 20.10 20.49 19.57 20.36 1,845,629 -0.19(-0.91%)
Jun 03, 2013 21.09 21.22 20.40 20.55 973,937 -0.55(-2.61%)
May 31, 2013 21.28 21.69 21.09 21.10 972,631 -0.02(-0.10%)
May 30, 2013 21.36 22.13 21.06 21.12 949,025 -0.27(-1.28%)
May 29, 2013 20.67 21.64 20.57 21.40 830,815 +0.72(+3.46%)
May 28, 2013 21.75 21.83 20.64 20.68 1,944,221 -0.81(-3.77%)
May 24, 2013 22.06 22.44 21.41 21.49 651,551 -0.64(-2.88%)
May 23, 2013 21.88 22.13 21.30 22.13 1,014,686 -0.18(-0.81%)
May 22, 2013 22.97 23.72 21.78 22.31 1,282,297 -0.71(-3.08%)
May 21, 2013 23.85 23.85 22.57 23.02 1,248,086 -0.61(-2.60%)
May 20, 2013 22.77 24.02 22.65 23.63 804,195 +0.95(+4.18%)
May 17, 2013 22.47 22.75 22.34 22.68 521,982 +0.04(+0.19%)
May 16, 2013 22.79 23.03 22.42 22.64 609,526 +0.23(+1.03%)
May 15, 2013 22.00 22.93 21.94 22.41 398,907 +1.15(+5.41%)
May 13, 2013 21.72 21.82 21.19 21.26 1,030,962 -0.46(-2.10%)
May 10, 2013 22.63 22.70 21.59 21.72 1,092,428 -0.98(-4.33%)
May 09, 2013 22.31 23.02 22.31 22.70 1,899,623 +0.37(+1.65%)
May 08, 2013 22.84 23.27 22.12 22.33 977,764 -0.46(-2.00%)
May 07, 2013 22.02 22.90 21.83 22.79 1,113,973 +1.21(+5.60%)
May 06, 2013 20.92 22.00 20.89 21.58 1,784,396 +0.97(+4.70%)
May 03, 2013 20.40 21.23 20.07 20.61 1,640,102 +0.54(+2.70%)
May 02, 2013 19.99 20.97 18.81 20.07 7,074,490 -1.24(-5.81%)
May 01, 2013 22.04 22.09 21.01 21.30 1,802,603 -0.72(-3.28%)
Apr 30, 2013 23.23 23.44 21.62 22.03 1,372,828 -1.30(-5.58%)
Apr 29, 2013 23.14 23.49 22.95 23.33 763,807 +0.38(+1.67%)
Apr 26, 2013 22.45 23.18 22.25 22.94 477,263 -0.23(-1.00%)
Apr 25, 2013 23.05 23.59 22.81 23.18 942,441 +0.25(+1.07%)
Apr 24, 2013 22.68 23.04 22.68 22.93 837,230 +0.22(+0.96%)
Apr 23, 2013 22.64 23.10 22.07 22.71 816,530 +0.05(+0.22%)
Apr 22, 2013 21.70 22.89 21.43 22.66 846,391 +1.00(+4.61%)
Apr 19, 2013 21.19 21.77 20.79 21.66 875,995 +0.61(+2.92%)
Apr 18, 2013 21.49 21.57 20.62 21.05 1,695,161 -0.22(-1.05%)
Apr 17, 2013 22.45 22.47 20.93 21.27 1,847,367 -1.32(-5.86%)
Apr 16, 2013 22.27 23.10 22.11 22.60 1,193,053 +0.61(+2.76%)
Apr 15, 2013 22.60 22.64 21.74 21.99 1,277,307 -0.72(-3.18%)
Apr 12, 2013 23.22 23.22 22.57 22.71 1,328,746 -0.61(-2.64%)
Apr 11, 2013 24.96 25.11 23.29 23.33 2,207,987 -1.56(-6.28%)
Apr 10, 2013 24.67 25.04 24.29 24.89 1,146,045 +0.29(+1.18%)
Apr 09, 2013 24.12 25.19 24.12 24.60 1,005,375 +0.38(+1.58%)
Apr 08, 2013 24.72 25.38 23.70 24.22 2,831,993 -0.39(-1.59%)
Apr 05, 2013 24.30 24.71 23.53 24.61 1,390,265 -0.01(-0.06%)
Apr 04, 2013 24.32 25.08 23.94 24.62 2,041,967 +0.53(+2.19%)
Apr 03, 2013 25.41 25.65 23.91 24.09 4,064,046 -2.11(-8.06%)
Apr 02, 2013 26.83 27.09 26.08 26.21 1,252,127 -0.49(-1.84%)
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.