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 (%)
Mar 28, 2013 27.23 27.23 26.59 26.70 2,263,285 -0.31(-1.14%)
Mar 27, 2013 27.74 27.79 26.77 27.00 1,562,452 -0.96(-3.42%)
Mar 26, 2013 28.60 28.69 27.53 27.96 954,283 -0.39(-1.37%)
Mar 25, 2013 29.38 29.60 28.23 28.35 919,006 -0.93(-3.19%)
Mar 22, 2013 28.99 29.41 28.98 29.28 467,391 +0.41(+1.42%)
Mar 21, 2013 29.63 30.16 28.74 28.87 526,644 -0.71(-2.40%)
Mar 20, 2013 28.83 29.59 28.73 29.58 738,916 +0.85(+2.97%)
Mar 19, 2013 28.35 29.04 28.35 28.73 661,054 +0.29(+1.04%)
Mar 18, 2013 28.00 29.37 27.92 28.43 976,826 -0.08(-0.28%)
Mar 15, 2013 27.54 28.94 27.38 28.51 2,327,273 +1.18(+4.31%)
Mar 14, 2013 27.19 27.56 26.69 27.33 1,671,617 +0.22(+0.82%)
Mar 13, 2013 27.61 28.00 26.65 27.11 2,763,156 -0.94(-3.35%)
Mar 12, 2013 27.06 28.37 27.06 28.05 2,071,882 +0.84(+3.09%)
Mar 11, 2013 28.47 28.51 26.90 27.21 1,651,865 -1.12(-3.95%)
Mar 08, 2013 28.77 29.12 28.19 28.33 4,295,649 -0.39(-1.35%)
Mar 07, 2013 28.91 29.00 27.87 28.72 1,569,491 -0.22(-0.74%)
Mar 06, 2013 29.91 30.08 28.74 28.94 950,857 -0.69(-2.33%)
Mar 05, 2013 30.46 30.52 29.43 29.63 627,876 -0.52(-1.74%)
Mar 04, 2013 29.65 30.15 29.11 30.15 1,344,355 +0.45(+1.52%)
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.