PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 15.98 16.12 15.77 15.98 910,265 +0.05(+0.32%)
Aug 29, 2013 15.81 16.22 15.61 15.93 1,221,280 +0.12(+0.74%)
Aug 28, 2013 15.93 16.08 15.64 15.82 954,516 -0.14(-0.87%)
Aug 27, 2013 16.35 16.44 15.93 15.95 821,996 -0.44(-2.66%)
Aug 26, 2013 16.61 16.65 16.34 16.39 864,062 -0.20(-1.23%)
Aug 23, 2013 16.46 16.77 16.34 16.59 564,809 +0.20(+1.20%)
Aug 22, 2013 15.95 16.59 15.71 16.40 511,112 +0.48(+3.02%)
Aug 21, 2013 15.90 16.18 15.63 15.92 792,931 +0.03(+0.18%)
Aug 20, 2013 15.60 16.06 14.66 15.89 2,858,910 -0.13(-0.82%)
Aug 19, 2013 16.12 16.22 15.93 16.02 851,858 -0.11(-0.68%)
Aug 16, 2013 16.27 16.36 15.93 16.13 1,150,721 -0.24(-1.47%)
Aug 15, 2013 16.37 16.46 16.01 16.37 1,197,862 -0.10(-0.62%)
Aug 14, 2013 16.88 16.90 16.38 16.47 829,876 -0.29(-1.74%)
Aug 13, 2013 17.23 17.31 16.45 16.76 1,030,296 -0.44(-2.54%)
Aug 12, 2013 16.87 17.21 16.65 17.20 622,978 +0.17(+0.98%)
Aug 09, 2013 17.48 17.76 16.91 17.03 1,266,702 -0.46(-2.62%)
Aug 08, 2013 17.22 17.57 16.67 17.49 1,189,097 +0.66(+3.93%)
Aug 07, 2013 17.67 17.95 16.76 16.83 2,121,169 -0.82(-4.64%)
Aug 06, 2013 16.24 18.13 16.21 17.65 4,419,407 +1.54(+9.59%)
Aug 05, 2013 16.46 16.54 16.02 16.10 1,441,518 -0.42(-2.52%)
Aug 02, 2013 16.13 16.60 15.99 16.52 2,878,500 +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.