PBF Energy Inc (NY: PBF )

33.88 +0.66 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 21.38 21.58 21.58 21.58 1,518,377 +0.12(+0.57%)
Aug 28, 2014 21.17 21.53 21.03 21.46 1,608,217 +0.27(+1.29%)
Aug 27, 2014 21.08 21.38 21.00 21.19 2,101,562 +0.14(+0.69%)
Aug 26, 2014 21.13 21.25 20.95 21.04 2,108,376 -0.05(-0.22%)
Aug 25, 2014 20.93 21.23 20.88 21.09 1,315,319 +0.23(+1.09%)
Aug 22, 2014 21.05 21.10 20.79 20.86 1,266,486 -0.19(-0.90%)
Aug 21, 2014 21.54 21.54 21.03 21.05 1,181,131 -0.39(-1.81%)
Aug 20, 2014 21.05 21.69 21.05 21.44 2,158,235 +0.53(+2.54%)
Aug 19, 2014 20.31 21.00 20.24 20.90 1,615,555 +0.65(+3.19%)
Aug 18, 2014 19.52 20.30 19.52 20.26 1,708,669 +0.73(+3.73%)
Aug 15, 2014 19.80 19.94 19.39 19.53 1,828,320 -0.15(-0.77%)
Aug 14, 2014 19.22 19.76 19.14 19.68 2,609,370 +0.55(+2.86%)
Aug 13, 2014 19.12 19.23 19.03 19.14 2,967,435 +0.04(+0.20%)
Aug 12, 2014 19.30 19.56 19.06 19.10 1,960,742 -0.21(-1.06%)
Aug 11, 2014 20.08 20.17 19.24 19.30 2,028,792 -0.54(-2.72%)
Aug 08, 2014 19.32 19.79 19.14 19.84 1,471,458 +0.61(+3.16%)
Aug 07, 2014 19.45 19.55 18.98 19.23 2,552,910 -0.17(-0.90%)
Aug 06, 2014 18.87 19.69 18.86 19.41 2,807,960 +0.54(+2.87%)
Aug 05, 2014 19.11 19.24 18.66 18.87 2,708,058 -0.35(-1.80%)
Aug 04, 2014 19.77 19.80 19.06 19.21 4,524,724 -0.77(-3.83%)
Aug 01, 2014 20.04 20.68 19.24 19.98 4,191,662 -0.37(-1.81%)
Jul 31, 2014 20.07 20.66 19.93 20.35 2,046,589 +0.10(+0.48%)
Jul 30, 2014 20.54 20.69 20.11 20.25 1,226,423 -0.23(-1.10%)
Jul 29, 2014 20.36 20.61 20.06 20.47 1,580,385 +0.29(+1.41%)
Jul 28, 2014 20.48 20.53 19.93 20.19 1,045,271 -0.29(-1.39%)
Jul 25, 2014 20.27 20.54 20.18 20.47 1,028,662 +0.21(+1.04%)
Jul 24, 2014 20.17 20.56 20.15 20.26 1,570,426 +0.16(+0.78%)
Jul 23, 2014 20.41 20.42 19.98 20.11 1,670,835 -0.19(-0.92%)
Jul 22, 2014 20.17 20.49 19.95 20.29 1,801,657 +0.32(+1.62%)
Jul 21, 2014 20.20 20.26 19.93 19.97 1,550,577 -0.21(-1.04%)
Jul 18, 2014 20.12 20.31 19.99 20.18 1,569,723 +0.22(+1.09%)
Jul 17, 2014 20.44 20.53 19.93 19.96 1,302,998 -0.45(-2.21%)
Jul 16, 2014 20.80 20.86 20.35 20.41 1,615,202 -0.45(-2.16%)
Jul 15, 2014 20.47 21.06 20.14 20.86 2,589,851 +0.29(+1.42%)
Jul 14, 2014 20.55 20.60 20.13 20.57 2,322,546 +0.25(+1.22%)
Jul 11, 2014 20.27 20.39 20.12 20.32 1,929,256 +0.16(+0.78%)
Jul 10, 2014 20.32 20.32 19.90 20.17 2,099,088 -0.32(-1.58%)
Jul 09, 2014 20.36 20.54 19.99 20.49 1,417,537 +0.21(+1.04%)
Jul 08, 2014 20.38 20.43 19.92 20.28 2,661,934 -0.11(-0.52%)
Jul 07, 2014 20.56 20.71 20.30 20.38 1,690,538 -0.29(-1.38%)
Jul 03, 2014 20.73 20.67 20.67 20.67 1,631,170 +0.06(+0.29%)
Jul 02, 2014 20.20 20.65 20.20 20.61 2,060,741 +0.43(+2.12%)
Jul 01, 2014 20.14 20.32 19.99 20.18 2,391,283 +0.17(+0.86%)
Jun 30, 2014 20.28 20.47 19.94 20.01 3,031,474 -0.27(-1.33%)
Jun 27, 2014 20.89 20.97 20.18 20.28 7,286,782 -0.74(-3.50%)
Jun 26, 2014 21.21 21.38 20.84 21.02 3,649,392 -0.06(-0.29%)
Jun 25, 2014 22.79 22.79 20.80 21.08 9,609,807 -2.53(-10.72%)
Jun 24, 2014 24.24 24.29 23.51 23.61 1,904,835 -0.60(-2.48%)
Jun 23, 2014 24.13 24.39 24.00 24.21 2,224,620 +0.05(+0.22%)
Jun 20, 2014 23.73 24.19 23.73 24.15 3,888,736 +0.35(+1.45%)
Jun 19, 2014 23.54 23.85 23.34 23.81 5,936,961 +0.38(+1.63%)
Jun 18, 2014 22.72 23.49 22.61 23.43 7,544,916 +0.79(+3.48%)
Jun 17, 2014 22.47 22.79 22.46 22.64 3,406,093 +0.07(+0.30%)
Jun 16, 2014 22.63 22.75 22.50 22.57 2,440,326 -0.05(-0.23%)
Jun 13, 2014 22.67 22.75 22.50 22.62 3,541,436 +0.02(+0.10%)
Jun 12, 2014 22.34 22.64 22.30 22.60 11,603,446 -0.97(-4.11%)
Jun 11, 2014 23.38 23.81 23.37 23.57 1,543,654 +0.09(+0.38%)
Jun 10, 2014 23.88 23.97 23.38 23.48 1,180,705 -0.50(-2.07%)
Jun 06, 2014 23.73 24.03 23.51 23.97 1,010,997 +0.42(+1.79%)
Jun 05, 2014 23.06 23.62 22.91 23.55 1,101,654 +0.53(+2.32%)
Jun 04, 2014 23.71 23.72 22.85 23.02 1,928,935 -0.72(-3.04%)
Jun 03, 2014 23.25 23.82 23.12 23.74 1,648,572 +0.40(+1.70%)
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.