PBF Energy Inc (NY: PBF )

16.11 USD -0.10 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 25.75 25.96 25.25 25.80 1,227,698 +0.16(+0.62%)
Mar 28, 2014 25.58 25.97 25.42 25.64 2,049,637 +0.05(+0.20%)
Mar 27, 2014 25.91 26.25 25.51 25.59 1,422,400 -0.10(-0.39%)
Mar 26, 2014 25.87 26.07 25.62 25.69 1,387,181 +0.03(+0.12%)
Mar 25, 2014 25.96 26.14 25.33 25.66 1,986,602 -0.15(-0.58%)
Mar 24, 2014 25.61 25.88 25.42 25.81 2,108,901 +0.36(+1.41%)
Mar 21, 2014 25.50 26.02 25.26 25.45 7,366,593 -1.71(-6.30%)
Mar 20, 2014 27.06 27.20 26.46 27.16 577,912 +0.13(+0.48%)
Mar 19, 2014 27.24 27.47 26.76 27.03 811,125 -0.15(-0.55%)
Mar 18, 2014 26.52 27.22 26.44 27.18 1,437,856 +0.70(+2.64%)
Mar 17, 2014 27.16 27.42 26.37 26.48 604,360 -0.49(-1.82%)
Mar 14, 2014 26.51 27.04 26.31 26.97 680,546 +0.40(+1.51%)
Mar 13, 2014 27.31 27.64 26.26 26.57 843,082 -0.60(-2.21%)
Mar 12, 2014 26.36 27.28 26.36 27.17 1,381,279 +0.75(+2.84%)
Mar 11, 2014 27.01 27.01 26.03 26.42 1,373,223 -0.57(-2.11%)
Mar 10, 2014 26.79 27.30 26.74 26.99 550,096 +0.14(+0.52%)
Mar 07, 2014 27.41 27.65 26.02 26.85 1,474,092 -0.45(-1.65%)
Mar 06, 2014 25.51 27.55 25.50 27.30 1,554,075 +2.07(+8.20%)
Mar 05, 2014 25.06 25.49 25.06 25.23 797,918 +0.22(+0.88%)
Mar 04, 2014 25.26 25.31 24.76 25.01 665,181 +0.05(+0.20%)
Mar 03, 2014 25.06 25.68 24.85 24.96 727,134 -0.24(-0.95%)
Feb 28, 2014 25.75 26.03 25.17 25.20 958,455 -0.77(-2.96%)
Feb 27, 2014 26.95 27.19 25.79 25.97 762,761 -1.08(-3.99%)
Feb 26, 2014 27.13 27.61 26.75 27.05 945,669 -0.21(-0.77%)
Feb 25, 2014 27.22 27.59 26.91 27.26 650,429 +0.06(+0.22%)
Feb 24, 2014 26.47 27.50 26.21 27.20 1,165,434 +0.99(+3.78%)
Feb 21, 2014 25.81 26.22 25.76 26.21 608,598 +0.35(+1.35%)
Feb 20, 2014 26.07 26.29 25.47 25.86 638,843 -0.14(-0.54%)
Feb 19, 2014 26.36 26.99 25.92 26.00 962,566 -0.55(-2.07%)
Feb 18, 2014 26.21 26.73 26.13 26.55 1,140,568 +0.51(+1.96%)
Feb 14, 2014 25.50 26.04 26.04 26.04 999,000 +0.78(+3.09%)
Feb 13, 2014 24.81 25.43 24.12 25.26 1,295,094 +0.75(+3.06%)
Feb 12, 2014 24.88 24.98 24.02 24.51 1,231,962 -0.24(-0.97%)
Feb 11, 2014 24.09 24.93 24.01 24.75 663,209 +0.80(+3.34%)
Feb 10, 2014 24.87 24.92 23.82 23.95 1,203,952 -1.03(-4.12%)
Feb 07, 2014 24.55 25.00 24.39 24.98 639,479 +0.66(+2.71%)
Feb 06, 2014 24.04 24.40 23.57 24.32 754,510 +0.53(+2.23%)
Feb 05, 2014 24.54 24.60 23.62 23.79 1,635,797 -0.75(-3.06%)
Feb 04, 2014 25.10 25.10 24.01 24.54 1,040,022 -0.32(-1.29%)
Feb 03, 2014 25.98 26.17 24.69 24.86 854,429 -1.07(-4.13%)
Jan 31, 2014 26.09 26.43 25.50 25.93 969,182 -0.16(-0.61%)
Jan 30, 2014 26.91 26.95 26.05 26.09 269,656 -0.46(-1.73%)
Jan 29, 2014 25.90 26.92 25.51 26.55 1,040,211 +0.36(+1.37%)
Jan 28, 2014 26.61 26.70 26.05 26.19 709,067 -0.38(-1.43%)
Jan 27, 2014 26.35 26.77 25.98 26.57 895,168 +0.46(+1.76%)
Jan 24, 2014 26.96 27.06 25.90 26.11 1,203,915 -1.22(-4.46%)
Jan 23, 2014 27.15 27.50 26.81 27.33 1,884,335 -0.26(-0.94%)
Jan 22, 2014 28.25 28.25 27.43 27.59 967,773 -0.47(-1.67%)
Jan 21, 2014 27.99 28.53 27.85 28.06 1,097,666 +0.55(+2.00%)
Jan 17, 2014 27.62 27.51 27.51 27.51 951,700 -0.05(-0.18%)
Jan 16, 2014 27.67 27.91 27.27 27.56 938,554 -0.31(-1.11%)
Jan 15, 2014 28.33 28.33 27.71 27.87 986,715 -0.46(-1.62%)
Jan 14, 2014 28.00 28.58 28.00 28.33 738,204 +0.36(+1.29%)
Jan 13, 2014 28.94 29.10 27.70 27.97 1,197,196 -1.02(-3.52%)
Jan 10, 2014 29.34 29.40 28.79 28.99 1,468,593 -0.04(-0.14%)
Jan 09, 2014 29.14 29.25 28.75 29.03 1,015,650 +0.29(+1.01%)
Jan 08, 2014 28.75 29.41 28.31 28.74 2,319,666 +0.24(+0.84%)
Jan 07, 2014 27.94 28.80 27.94 28.50 7,639,897 -1.41(-4.71%)
Jan 06, 2014 30.08 30.90 29.83 29.91 1,439,244 +0.02(+0.07%)
Jan 03, 2014 31.37 31.50 29.85 29.89 1,133,768 -1.26(-4.04%)
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.