PBF Energy Inc (NY: PBF )

8.840 USD -0.730 (-7.63%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 21.97 22.16 21.67 21.97 662,233 +0.07(+0.32%)
Aug 29, 2013 21.73 22.29 21.45 21.90 888,502 +0.16(+0.74%)
Aug 28, 2013 21.89 22.10 21.50 21.74 694,427 -0.19(-0.87%)
Aug 27, 2013 22.48 22.60 21.90 21.93 598,016 -0.60(-2.66%)
Aug 26, 2013 22.83 22.89 22.46 22.53 628,620 -0.28(-1.23%)
Aug 23, 2013 22.62 23.05 22.46 22.81 410,908 +0.27(+1.20%)
Aug 22, 2013 21.92 22.80 21.59 22.54 371,843 +0.66(+3.02%)
Aug 21, 2013 21.85 22.24 21.49 21.88 576,871 +0.04(+0.18%)
Aug 20, 2013 21.44 22.08 20.15 21.84 2,079,905 -0.18(-0.82%)
Aug 19, 2013 22.16 22.30 21.90 22.02 619,741 -0.15(-0.68%)
Aug 16, 2013 22.37 22.49 21.90 22.17 837,169 -0.33(-1.47%)
Aug 15, 2013 22.50 22.63 22.01 22.50 871,465 -0.14(-0.62%)
Aug 14, 2013 23.20 23.23 22.51 22.64 603,749 -0.40(-1.74%)
Aug 13, 2013 23.69 23.80 22.62 23.04 749,558 -0.60(-2.54%)
Aug 12, 2013 23.19 23.66 22.88 23.64 453,227 +0.23(+0.98%)
Aug 09, 2013 24.03 24.41 23.25 23.41 921,547 -0.63(-2.62%)
Aug 08, 2013 23.67 24.15 22.91 24.04 865,088 +0.61(+2.60%)
Aug 07, 2013 24.60 25.00 23.34 23.43 1,523,427 -1.14(-4.64%)
Aug 06, 2013 22.61 25.24 22.57 24.57 3,174,025 +2.15(+9.59%)
Aug 05, 2013 22.92 23.02 22.31 22.42 1,035,301 -0.58(-2.52%)
Aug 02, 2013 22.46 23.12 22.26 23.00 2,067,343 +0.50(+2.22%)
Aug 01, 2013 23.29 24.01 21.80 22.50 1,621,690 -0.39(-1.70%)
Jul 31, 2013 23.25 23.25 22.46 22.89 1,217,983 -0.19(-0.82%)
Jul 30, 2013 23.20 23.36 22.95 23.08 747,401 -0.02(-0.09%)
Jul 29, 2013 23.14 23.46 22.81 23.10 1,765,577 +0.01(+0.04%)
Jul 26, 2013 22.94 23.27 22.86 23.09 487,065 +0.09(+0.39%)
Jul 25, 2013 22.39 23.53 22.03 23.00 1,759,044 +0.57(+2.54%)
Jul 24, 2013 22.74 22.97 22.02 22.43 822,100 -0.35(-1.54%)
Jul 23, 2013 22.39 22.91 22.03 22.78 933,222 +0.61(+2.75%)
Jul 22, 2013 21.60 22.47 21.56 22.17 617,394 +0.49(+2.26%)
Jul 19, 2013 21.75 21.98 21.37 21.68 1,039,588 -0.24(-1.09%)
Jul 18, 2013 22.88 23.00 21.45 21.92 1,646,031 -0.92(-4.03%)
Jul 17, 2013 22.95 23.04 22.48 22.84 944,599 +0.08(+0.35%)
Jul 16, 2013 23.01 23.04 22.10 22.76 1,324,144 -0.24(-1.04%)
Jul 15, 2013 23.07 23.49 22.87 23.00 823,124 -0.11(-0.48%)
Jul 12, 2013 22.55 23.51 22.45 23.11 1,351,299 +0.16(+0.70%)
Jul 11, 2013 22.25 22.95 21.20 22.95 2,134,776 +0.93(+4.22%)
Jul 10, 2013 23.35 23.52 21.93 22.02 1,768,114 -1.33(-5.70%)
Jul 09, 2013 22.78 23.43 22.11 23.35 1,317,138 +0.53(+2.32%)
Jul 08, 2013 22.10 23.01 21.74 22.82 2,996,668 +0.05(+0.22%)
Jul 05, 2013 23.27 23.34 22.61 22.77 724,450 -0.41(-1.77%)
Jul 03, 2013 23.64 23.67 22.50 23.18 880,640 -0.46(-1.95%)
Jul 02, 2013 24.88 25.02 23.42 23.64 2,138,809 -1.00(-4.06%)
Jul 01, 2013 25.90 26.66 24.57 24.64 1,819,127 -1.26(-4.86%)
Jun 28, 2013 25.18 26.00 24.53 25.90 1,624,850 +1.26(+5.11%)
Jun 26, 2013 25.25 25.50 24.52 24.64 919,150 -0.17(-0.69%)
Jun 25, 2013 24.56 25.27 24.56 24.81 892,273 +0.66(+2.73%)
Jun 24, 2013 24.77 24.90 23.54 24.15 1,351,731 -0.69(-2.78%)
Jun 21, 2013 25.87 25.93 24.45 24.84 2,871,752 -0.80(-3.12%)
Jun 20, 2013 26.38 26.39 25.56 25.64 1,469,308 -0.94(-3.54%)
Jun 19, 2013 26.69 26.82 26.36 26.58 462,550 -0.11(-0.41%)
Jun 18, 2013 26.36 26.92 26.32 26.69 699,613 +0.44(+1.68%)
Jun 17, 2013 26.58 26.65 26.22 26.25 916,213 -0.29(-1.09%)
Jun 14, 2013 26.69 26.89 26.25 26.54 797,392 -0.21(-0.79%)
Jun 13, 2013 26.77 26.91 26.25 26.75 965,601 +0.21(+0.79%)
Jun 12, 2013 26.97 26.97 26.32 26.54 994,385 +0.04(+0.15%)
Jun 11, 2013 26.68 26.85 26.45 26.50 1,577,338 -0.50(-1.85%)
Jun 10, 2013 27.12 27.40 26.99 27.00 2,024,976 -0.04(-0.15%)
Jun 07, 2013 27.02 27.11 26.79 27.04 9,700,955 -0.40(-1.46%)
Jun 06, 2013 27.92 29.05 27.40 27.44 1,289,663 -0.55(-1.96%)
Jun 05, 2013 28.15 29.15 27.76 27.99 536,292 -0.16(-0.57%)
Jun 04, 2013 27.79 28.32 27.06 28.15 1,335,046 -0.26(-0.92%)
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.