PBF Energy Inc (NY: PBF )

10.06 USD -0.16 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 32.12 32.40 29.89 30.45 993,043 -1.80(-5.58%)
Apr 29, 2013 31.99 32.48 31.73 32.25 552,504 +0.53(+1.67%)
Apr 26, 2013 31.04 32.04 30.75 31.72 345,231 -0.32(-1.00%)
Apr 25, 2013 31.86 32.61 31.54 32.04 681,720 +0.34(+1.07%)
Apr 24, 2013 31.35 31.85 31.35 31.70 605,615 +0.30(+0.96%)
Apr 23, 2013 31.30 31.93 30.51 31.40 590,642 +0.07(+0.22%)
Apr 22, 2013 30.00 31.65 29.62 31.33 612,242 +1.38(+4.61%)
Apr 19, 2013 29.29 30.10 28.74 29.95 633,656 +0.85(+2.92%)
Apr 18, 2013 29.71 29.82 28.50 29.10 1,226,204 -0.31(-1.05%)
Apr 17, 2013 31.04 31.06 28.93 29.41 1,336,303 -1.83(-5.86%)
Apr 16, 2013 30.79 31.93 30.56 31.24 863,002 +0.84(+2.76%)
Apr 15, 2013 31.25 31.30 30.06 30.40 923,947 -1.00(-3.18%)
Apr 12, 2013 32.10 32.10 31.20 31.40 961,156 -0.85(-2.64%)
Apr 11, 2013 34.51 34.72 32.20 32.25 1,597,160 -2.16(-6.28%)
Apr 10, 2013 34.11 34.62 33.58 34.41 828,998 +0.40(+1.18%)
Apr 09, 2013 33.34 34.83 33.34 34.01 727,244 +0.53(+1.58%)
Apr 08, 2013 34.17 35.09 32.77 33.48 2,048,538 -0.54(-1.59%)
Apr 05, 2013 33.60 34.16 32.53 34.02 1,005,656 -0.02(-0.06%)
Apr 04, 2013 33.62 34.67 33.09 34.04 1,477,068 +0.73(+2.19%)
Apr 03, 2013 35.13 35.46 33.05 33.31 2,939,750 -2.92(-8.06%)
Apr 02, 2013 37.09 37.45 36.05 36.23 905,733 -0.68(-1.84%)
Apr 01, 2013 37.50 39.00 36.79 36.91 936,304 -0.26(-0.70%)
Mar 28, 2013 37.91 37.91 37.03 37.17 1,625,495 -0.43(-1.14%)
Mar 27, 2013 38.62 38.69 37.28 37.60 1,122,156 -1.33(-3.42%)
Mar 26, 2013 39.82 39.95 38.33 38.93 685,368 -0.54(-1.37%)
Mar 25, 2013 40.91 41.22 39.31 39.47 660,032 -1.30(-3.19%)
Mar 22, 2013 40.36 40.95 40.35 40.77 335,681 +0.57(+1.42%)
Mar 21, 2013 41.25 41.99 40.02 40.20 378,237 -0.99(-2.40%)
Mar 20, 2013 40.14 41.20 40.00 41.19 530,691 +1.19(+2.97%)
Mar 19, 2013 39.48 40.43 39.48 40.00 474,770 +0.41(+1.04%)
Mar 18, 2013 38.99 40.89 38.87 39.59 701,558 -0.11(-0.28%)
Mar 15, 2013 38.34 40.29 38.12 39.70 1,671,451 +1.64(+4.31%)
Mar 14, 2013 37.86 38.38 37.16 38.06 1,200,558 +0.31(+0.82%)
Mar 13, 2013 38.44 38.99 37.11 37.75 1,984,503 -1.31(-3.35%)
Mar 12, 2013 37.68 39.50 37.68 39.06 1,488,029 +1.17(+3.09%)
Mar 11, 2013 39.64 39.69 37.46 37.89 1,186,372 -1.56(-3.95%)
Mar 08, 2013 40.06 40.54 39.25 39.45 3,085,142 -0.54(-1.35%)
Mar 07, 2013 40.25 40.38 38.81 39.99 1,127,211 -0.30(-0.74%)
Mar 06, 2013 41.65 41.88 40.01 40.29 682,907 -0.96(-2.33%)
Mar 05, 2013 42.41 42.49 40.98 41.25 450,942 -0.73(-1.74%)
Mar 04, 2013 41.28 41.98 40.53 41.98 965,518 +0.63(+1.52%)
Mar 01, 2013 41.00 42.08 40.43 41.35 707,286 -0.40(-0.96%)
Feb 28, 2013 41.00 42.50 41.00 41.75 830,310 +1.07(+2.63%)
Feb 27, 2013 40.49 41.50 40.07 40.68 874,141 +0.68(+1.70%)
Feb 26, 2013 40.29 40.48 38.53 40.00 1,293,331 -0.17(-0.42%)
Feb 22, 2013 38.52 40.33 38.52 40.17 2,060,552 +2.00(+5.24%)
Feb 21, 2013 39.00 39.78 36.64 38.17 1,301,147 -0.08(-0.21%)
Feb 20, 2013 39.12 39.43 37.85 38.25 540,005 -0.45(-1.16%)
Feb 19, 2013 38.83 38.84 38.02 38.70 346,323 +0.27(+0.70%)
Feb 15, 2013 38.84 39.01 37.90 38.43 458,632 -0.07(-0.18%)
Feb 14, 2013 38.78 38.78 38.00 38.50 529,953 -0.05(-0.13%)
Feb 13, 2013 37.98 38.57 37.98 38.55 462,942 +0.77(+2.04%)
Feb 12, 2013 38.09 38.09 36.88 37.78 816,191 -0.39(-1.02%)
Feb 11, 2013 39.08 40.00 37.61 38.17 1,206,044 -0.59(-1.52%)
Feb 08, 2013 36.36 39.10 36.36 38.76 940,934 +2.41(+6.63%)
Feb 07, 2013 36.22 36.48 35.68 36.35 865,217 +0.47(+1.31%)
Feb 06, 2013 35.96 36.25 35.59 35.88 336,588 +2.26(+6.72%)
Feb 04, 2013 33.35 33.74 33.02 33.62 508,567 +0.32(+0.96%)
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.