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 (%)
Jul 31, 2014 20.07 20.66 19.93 20.35 2,046,589 +0.10(+0.48%)
Jul 30, 2014 20.54 20.69 20.11 20.25 1,226,423 -0.23(-1.10%)
Jul 29, 2014 20.36 20.61 20.06 20.47 1,580,385 +0.29(+1.41%)
Jul 28, 2014 20.48 20.53 19.93 20.19 1,045,271 -0.29(-1.39%)
Jul 25, 2014 20.27 20.54 20.18 20.47 1,028,662 +0.21(+1.04%)
Jul 24, 2014 20.17 20.56 20.15 20.26 1,570,426 +0.16(+0.78%)
Jul 23, 2014 20.41 20.42 19.98 20.11 1,670,835 -0.19(-0.92%)
Jul 22, 2014 20.17 20.49 19.95 20.29 1,801,657 +0.32(+1.62%)
Jul 21, 2014 20.20 20.26 19.93 19.97 1,550,577 -0.21(-1.04%)
Jul 18, 2014 20.12 20.31 19.99 20.18 1,569,723 +0.22(+1.09%)
Jul 17, 2014 20.44 20.53 19.93 19.96 1,302,998 -0.45(-2.21%)
Jul 16, 2014 20.80 20.86 20.35 20.41 1,615,202 -0.45(-2.16%)
Jul 15, 2014 20.47 21.06 20.14 20.86 2,589,851 +0.29(+1.42%)
Jul 14, 2014 20.55 20.60 20.13 20.57 2,322,546 +0.25(+1.22%)
Jul 11, 2014 20.27 20.39 20.12 20.32 1,929,256 +0.16(+0.78%)
Jul 10, 2014 20.32 20.32 19.90 20.17 2,099,088 -0.32(-1.58%)
Jul 09, 2014 20.36 20.54 19.99 20.49 1,417,537 +0.21(+1.04%)
Jul 08, 2014 20.38 20.43 19.92 20.28 2,661,934 -0.11(-0.52%)
Jul 07, 2014 20.56 20.71 20.30 20.38 1,690,538 -0.29(-1.38%)
Jul 03, 2014 20.73 20.67 20.67 20.67 1,631,170 +0.06(+0.29%)
Jul 02, 2014 20.20 20.65 20.20 20.61 2,060,741 +0.43(+2.12%)
Jul 01, 2014 20.14 20.32 19.99 20.18 2,391,283 +0.17(+0.86%)
Jun 30, 2014 20.28 20.47 19.94 20.01 3,031,474 -0.27(-1.33%)
Jun 27, 2014 20.89 20.97 20.18 20.28 7,286,782 -0.74(-3.50%)
Jun 26, 2014 21.21 21.38 20.84 21.02 3,649,392 -0.06(-0.29%)
Jun 25, 2014 22.79 22.79 20.80 21.08 9,609,807 -2.53(-10.72%)
Jun 24, 2014 24.24 24.29 23.51 23.61 1,904,835 -0.60(-2.48%)
Jun 23, 2014 24.13 24.39 24.00 24.21 2,224,620 +0.05(+0.22%)
Jun 20, 2014 23.73 24.19 23.73 24.15 3,888,736 +0.35(+1.45%)
Jun 19, 2014 23.54 23.85 23.34 23.81 5,936,961 +0.38(+1.63%)
Jun 18, 2014 22.72 23.49 22.61 23.43 7,544,916 +0.79(+3.48%)
Jun 17, 2014 22.47 22.79 22.46 22.64 3,406,093 +0.07(+0.30%)
Jun 16, 2014 22.63 22.75 22.50 22.57 2,440,326 -0.05(-0.23%)
Jun 13, 2014 22.67 22.75 22.50 22.62 3,541,436 +0.02(+0.10%)
Jun 12, 2014 22.34 22.64 22.30 22.60 11,603,446 -0.97(-4.11%)
Jun 11, 2014 23.38 23.81 23.37 23.57 1,543,654 +0.09(+0.38%)
Jun 10, 2014 23.88 23.97 23.38 23.48 1,180,705 -0.50(-2.07%)
Jun 06, 2014 23.73 24.03 23.51 23.97 1,010,997 +0.42(+1.79%)
Jun 05, 2014 23.06 23.62 22.91 23.55 1,101,654 +0.53(+2.32%)
Jun 04, 2014 23.71 23.72 22.85 23.02 1,928,935 -0.72(-3.04%)
Jun 03, 2014 23.25 23.82 23.12 23.74 1,648,572 +0.40(+1.70%)
Jun 02, 2014 24.10 24.20 23.33 23.34 1,201,898 -0.62(-2.57%)
May 30, 2014 24.03 24.21 23.88 23.96 1,723,377 -0.07(-0.31%)
May 29, 2014 23.16 24.08 23.16 24.03 1,783,665 +0.89(+3.86%)
May 28, 2014 22.52 23.20 22.34 23.14 942,542 +0.69(+3.08%)
May 27, 2014 22.18 22.45 22.01 22.45 1,032,212 +0.36(+1.63%)
May 23, 2014 22.40 22.09 22.09 22.09 1,047,001 -0.17(-0.78%)
May 22, 2014 22.17 22.42 22.13 22.26 603,394 +0.08(+0.37%)
May 21, 2014 22.48 22.62 22.10 22.18 1,374,186 -0.26(-1.17%)
May 20, 2014 22.75 22.87 22.27 22.44 827,861 -0.35(-1.52%)
May 19, 2014 22.52 22.95 22.52 22.79 1,304,284 +0.24(+1.07%)
May 16, 2014 22.43 22.60 22.07 22.55 967,045 +0.02(+0.10%)
May 15, 2014 22.09 22.67 21.86 22.52 1,494,083 +0.24(+1.08%)
May 14, 2014 22.61 22.62 22.22 22.28 1,701,658 -0.32(-1.43%)
May 13, 2014 22.73 22.91 22.32 22.61 2,153,055 -0.11(-0.50%)
May 12, 2014 22.79 23.12 22.67 22.72 877,807 +0.16(+0.70%)
May 09, 2014 22.93 23.03 22.25 22.56 2,182,796 -0.27(-1.18%)
May 08, 2014 23.17 23.51 22.61 22.83 1,249,610 -0.32(-1.36%)
May 07, 2014 23.68 23.68 22.82 23.15 1,620,075 -0.38(-1.61%)
May 06, 2014 23.50 23.98 23.44 23.53 1,201,137 +0.10(+0.44%)
May 05, 2014 23.79 24.10 23.33 23.42 1,588,743 -0.38(-1.59%)
May 02, 2014 23.80 23.96 23.49 23.80 2,533,810 +0.07(+0.28%)
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.