PBF Energy Inc (NY: PBF )

33.90 +0.68 (+2.05%)
Streaming Delayed Price Updated: 12:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 18.08 18.67 17.62 18.60 2,262,387 +0.90(+5.11%)
Jun 26, 2013 18.13 18.31 17.61 17.70 1,279,794 -0.12(-0.69%)
Jun 25, 2013 17.64 18.15 17.64 17.82 1,242,371 +0.47(+2.73%)
Jun 24, 2013 17.79 17.88 16.91 17.34 1,882,105 -0.50(-2.78%)
Jun 21, 2013 18.58 18.62 17.56 17.84 3,998,532 -0.57(-3.12%)
Jun 20, 2013 18.95 18.95 18.36 18.41 2,045,815 -0.68(-3.54%)
Jun 19, 2013 19.17 19.26 18.93 19.09 644,039 -0.08(-0.41%)
Jun 18, 2013 18.93 19.33 18.90 19.17 974,117 +0.32(+1.68%)
Jun 17, 2013 19.09 19.14 18.83 18.85 1,275,704 -0.21(-1.09%)
Jun 14, 2013 19.17 19.31 18.85 19.06 1,110,262 -0.15(-0.78%)
Jun 13, 2013 19.23 19.33 18.85 19.21 1,344,470 +0.15(+0.79%)
Jun 12, 2013 19.37 19.37 18.90 19.06 1,384,548 +0.03(+0.15%)
Jun 11, 2013 19.16 19.28 19.00 19.03 2,196,233 -0.36(-1.85%)
Jun 10, 2013 19.48 19.68 19.38 19.39 2,819,509 -0.03(-0.15%)
Jun 07, 2013 19.41 19.47 19.24 19.42 13,507,288 -0.29(-1.46%)
Jun 06, 2013 20.05 20.86 19.68 19.71 1,795,684 -0.39(-1.96%)
Jun 05, 2013 20.22 20.94 19.94 20.10 746,715 -0.11(-0.57%)
Jun 04, 2013 19.96 20.34 19.43 20.22 1,858,873 -0.19(-0.92%)
Jun 03, 2013 20.94 21.07 20.25 20.40 980,926 -0.55(-2.61%)
May 31, 2013 21.13 21.54 20.94 20.95 979,610 -0.02(-0.10%)
May 30, 2013 21.21 21.98 20.91 20.97 955,836 -0.27(-1.28%)
May 29, 2013 20.53 21.49 20.42 21.24 836,777 +0.71(+3.46%)
May 28, 2013 21.60 21.68 20.50 20.53 1,958,173 -0.80(-3.77%)
May 24, 2013 21.91 22.28 21.26 21.34 656,226 -0.63(-2.88%)
May 23, 2013 21.73 21.98 21.14 21.97 1,021,968 -0.18(-0.81%)
May 22, 2013 22.80 23.55 21.62 22.15 1,291,499 -0.70(-3.08%)
May 21, 2013 23.68 23.68 22.41 22.85 1,257,042 -0.61(-2.60%)
May 20, 2013 22.61 23.85 22.49 23.46 809,966 +0.94(+4.18%)
May 17, 2013 22.31 22.59 22.19 22.52 525,728 +0.04(+0.19%)
May 16, 2013 22.63 22.87 22.26 22.48 613,900 +0.23(+1.03%)
May 15, 2013 21.84 22.77 21.78 22.25 401,770 +1.14(+5.41%)
May 13, 2013 21.56 21.66 21.04 21.11 1,038,360 -0.45(-2.10%)
May 10, 2013 22.47 22.54 21.44 21.56 1,100,267 -0.98(-4.33%)
May 09, 2013 22.15 22.85 22.15 22.54 1,913,255 +0.37(+1.65%)
May 08, 2013 22.68 23.10 21.97 22.17 984,780 -0.45(-2.00%)
May 07, 2013 21.86 22.74 21.68 22.62 1,121,967 +1.20(+5.60%)
May 06, 2013 20.77 21.85 20.74 21.42 1,797,201 +0.96(+4.70%)
May 03, 2013 20.25 21.08 19.92 20.46 1,651,872 +0.54(+2.70%)
May 02, 2013 19.84 20.82 18.68 19.92 7,125,258 -1.23(-5.81%)
May 01, 2013 21.88 21.93 20.86 21.15 1,815,539 -0.72(-3.28%)
Apr 30, 2013 23.07 23.27 21.47 21.87 1,382,680 -1.29(-5.58%)
Apr 29, 2013 22.98 23.33 22.79 23.16 769,288 +0.38(+1.67%)
Apr 26, 2013 22.29 23.01 22.09 22.78 480,688 -0.23(-1.00%)
Apr 25, 2013 22.88 23.42 22.65 23.01 949,204 +0.24(+1.07%)
Apr 24, 2013 22.52 22.87 22.52 22.77 843,238 +0.22(+0.96%)
Apr 23, 2013 22.48 22.93 21.91 22.55 822,390 +0.05(+0.22%)
Apr 22, 2013 21.55 22.73 21.27 22.50 852,465 +0.99(+4.61%)
Apr 19, 2013 21.04 21.62 20.64 21.51 882,281 +0.61(+2.92%)
Apr 18, 2013 21.34 21.42 20.47 20.90 1,707,325 -0.22(-1.05%)
Apr 17, 2013 22.29 22.31 20.78 21.12 1,860,624 -1.31(-5.86%)
Apr 16, 2013 22.11 22.93 21.95 22.44 1,201,615 +0.60(+2.76%)
Apr 15, 2013 22.44 22.48 21.59 21.83 1,286,473 -0.72(-3.18%)
Apr 12, 2013 23.05 23.05 22.41 22.55 1,338,281 -0.61(-2.64%)
Apr 11, 2013 24.79 24.94 23.13 23.16 2,223,832 -1.55(-6.28%)
Apr 10, 2013 24.50 24.86 24.12 24.71 1,154,269 +0.29(+1.18%)
Apr 09, 2013 23.94 25.02 23.94 24.43 1,012,590 +0.38(+1.58%)
Apr 08, 2013 24.54 25.20 23.54 24.05 2,852,316 -0.39(-1.59%)
Apr 05, 2013 24.13 24.53 23.36 24.43 1,400,242 -0.01(-0.06%)
Apr 04, 2013 24.15 24.90 23.77 24.45 2,056,620 +0.52(+2.19%)
Apr 03, 2013 25.23 25.47 23.74 23.92 4,093,210 -2.10(-8.06%)
Apr 02, 2013 26.64 26.90 25.89 26.02 1,261,112 -0.49(-1.84%)
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.