PBF Energy Inc (NY: PBF )

12.43 USD +0.20 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 30.00 31.18 30.00 30.78 3,887,605 +1.65(+5.66%)
Apr 29, 2014 29.39 29.73 29.00 29.13 980,802 -0.26(-0.88%)
Apr 28, 2014 29.06 29.62 28.57 29.39 988,317 +0.47(+1.63%)
Apr 25, 2014 29.01 29.45 28.66 28.92 868,035 -0.35(-1.20%)
Apr 24, 2014 29.57 29.62 29.12 29.27 650,126 -0.23(-0.78%)
Apr 23, 2014 29.12 29.61 28.84 29.50 1,211,400 +0.50(+1.72%)
Apr 22, 2014 29.41 29.42 28.62 29.00 1,461,212 +0.41(+1.43%)
Apr 21, 2014 28.36 28.64 28.11 28.59 812,993 +0.29(+1.02%)
Apr 17, 2014 28.07 28.30 28.30 28.30 647,700 +0.25(+0.89%)
Apr 16, 2014 27.20 28.09 26.70 28.05 1,025,965 +1.15(+4.28%)
Apr 15, 2014 26.36 27.00 26.03 26.90 1,086,863 +0.53(+2.01%)
Apr 14, 2014 26.10 26.48 25.98 26.37 1,105,297 +0.54(+2.09%)
Apr 11, 2014 26.25 26.61 25.65 25.83 1,508,153 -0.68(-2.57%)
Apr 10, 2014 27.19 27.47 26.42 26.51 982,507 -0.51(-1.89%)
Apr 09, 2014 26.33 27.21 26.23 27.02 1,409,732 +0.77(+2.93%)
Apr 08, 2014 26.39 26.69 26.10 26.25 1,650,269 +0.18(+0.69%)
Apr 07, 2014 27.00 27.05 25.90 26.07 1,582,911 -0.02(-0.08%)
Apr 04, 2014 26.92 27.23 26.09 26.09 2,616,142 -0.23(-0.87%)
Apr 03, 2014 26.43 26.80 26.01 26.32 2,614,030 +0.00(+0.00%)
Apr 02, 2014 26.50 26.69 26.15 26.32 1,571,415 -0.15(-0.57%)
Apr 01, 2014 25.86 26.83 25.64 26.47 4,887,068 +0.67(+2.60%)
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%)
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.