PBF Energy Inc (NY: PBF )

33.60 +0.38 (+1.14%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 15.97 16.11 15.76 15.97 910,826 +0.05(+0.32%)
Aug 29, 2013 15.80 16.21 15.60 15.92 1,222,033 +0.12(+0.74%)
Aug 28, 2013 15.92 16.07 15.63 15.81 955,105 -0.14(-0.87%)
Aug 27, 2013 16.34 16.43 15.92 15.94 822,503 -0.44(-2.66%)
Aug 26, 2013 16.60 16.64 16.33 16.38 864,595 -0.20(-1.23%)
Aug 23, 2013 16.45 16.76 16.33 16.58 565,157 +0.20(+1.20%)
Aug 22, 2013 15.94 16.58 15.70 16.39 511,427 +0.48(+3.02%)
Aug 21, 2013 15.89 16.17 15.62 15.91 793,420 +0.03(+0.18%)
Aug 20, 2013 15.59 16.05 14.65 15.88 2,860,673 -0.13(-0.82%)
Aug 19, 2013 16.11 16.21 15.92 16.01 852,383 -0.11(-0.68%)
Aug 16, 2013 16.26 16.35 15.92 16.12 1,151,431 -0.24(-1.47%)
Aug 15, 2013 16.36 16.45 16.00 16.36 1,198,601 -0.10(-0.62%)
Aug 14, 2013 16.87 16.89 16.37 16.46 830,388 -0.29(-1.74%)
Aug 13, 2013 17.22 17.30 16.44 16.75 1,030,932 -0.44(-2.54%)
Aug 12, 2013 16.86 17.20 16.64 17.19 623,362 +0.17(+0.98%)
Aug 09, 2013 17.47 17.75 16.90 17.02 1,267,483 -0.46(-2.62%)
Aug 08, 2013 17.21 17.56 16.66 17.48 1,189,830 +0.66(+3.93%)
Aug 07, 2013 17.66 17.94 16.75 16.82 2,122,477 -0.82(-4.64%)
Aug 06, 2013 16.23 18.12 16.20 17.64 4,422,133 +1.54(+9.59%)
Aug 05, 2013 16.45 16.53 16.01 16.09 1,442,408 -0.42(-2.52%)
Aug 02, 2013 16.12 16.59 15.98 16.51 2,880,275 +0.36(+2.22%)
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.