PBF Energy Inc (NY: PBF )

15.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 28.14 28.41 28.41 28.41 1,153,400 +0.16(+0.57%)
Aug 28, 2014 27.87 28.34 27.69 28.25 1,221,645 +0.36(+1.29%)
Aug 27, 2014 27.75 28.15 27.65 27.89 1,596,403 +0.19(+0.69%)
Aug 26, 2014 27.81 27.97 27.58 27.70 1,601,579 -0.06(-0.22%)
Aug 25, 2014 27.55 27.95 27.49 27.76 999,152 +0.30(+1.09%)
Aug 22, 2014 27.71 27.78 27.37 27.46 962,057 -0.25(-0.90%)
Aug 21, 2014 28.35 28.35 27.68 27.71 897,219 -0.51(-1.81%)
Aug 20, 2014 27.71 28.55 27.71 28.22 1,639,453 +0.70(+2.54%)
Aug 19, 2014 26.74 27.65 26.64 27.52 1,227,219 +0.85(+3.19%)
Aug 18, 2014 25.70 26.73 25.70 26.67 1,297,951 +0.96(+3.73%)
Aug 15, 2014 26.07 26.25 25.53 25.71 1,388,841 -0.20(-0.77%)
Aug 14, 2014 25.30 26.01 25.20 25.91 1,982,147 +0.72(+2.86%)
Aug 13, 2014 25.17 25.32 25.05 25.19 2,254,143 +0.05(+0.20%)
Aug 12, 2014 25.41 25.75 25.09 25.14 1,489,432 -0.27(-1.06%)
Aug 11, 2014 26.44 26.55 25.33 25.41 1,541,125 -0.71(-2.72%)
Aug 08, 2014 25.43 26.05 25.19 26.12 1,117,759 +0.80(+3.16%)
Aug 07, 2014 25.60 25.74 24.99 25.32 1,939,259 -0.53(-2.05%)
Aug 06, 2014 25.13 26.23 25.12 25.85 2,108,247 +0.72(+2.87%)
Aug 05, 2014 25.45 25.63 24.85 25.13 2,033,239 -0.46(-1.80%)
Aug 04, 2014 26.33 26.37 25.38 25.59 3,397,211 -1.02(-3.83%)
Aug 01, 2014 26.69 27.54 25.63 26.61 3,147,145 -0.49(-1.81%)
Jul 31, 2014 26.73 27.52 26.55 27.10 1,536,601 +0.13(+0.48%)
Jul 30, 2014 27.36 27.56 26.79 26.97 920,812 -0.30(-1.10%)
Jul 29, 2014 27.12 27.45 26.71 27.27 1,186,570 +0.38(+1.41%)
Jul 28, 2014 27.28 27.35 26.55 26.89 784,801 -0.38(-1.39%)
Jul 25, 2014 27.00 27.36 26.88 27.27 772,331 +0.28(+1.04%)
Jul 24, 2014 26.86 27.38 26.84 26.99 1,179,093 +0.21(+0.78%)
Jul 23, 2014 27.19 27.20 26.61 26.78 1,254,481 -0.25(-0.92%)
Jul 22, 2014 26.86 27.29 26.57 27.03 1,352,704 +0.43(+1.62%)
Jul 21, 2014 26.91 26.98 26.54 26.60 1,164,190 -0.28(-1.04%)
Jul 18, 2014 26.80 27.05 26.63 26.88 1,178,565 +0.29(+1.09%)
Jul 17, 2014 27.23 27.34 26.54 26.59 978,305 -0.60(-2.21%)
Jul 16, 2014 27.70 27.79 27.10 27.19 1,212,711 -0.60(-2.16%)
Jul 15, 2014 27.26 28.05 26.83 27.79 1,944,488 +0.39(+1.42%)
Jul 14, 2014 27.37 27.44 26.81 27.40 1,743,793 +0.33(+1.22%)
Jul 11, 2014 27.00 27.16 26.80 27.07 1,448,506 +0.21(+0.78%)
Jul 10, 2014 27.07 27.07 26.51 26.86 1,576,018 -0.43(-1.58%)
Jul 09, 2014 27.12 27.36 26.62 27.29 1,064,302 +0.28(+1.04%)
Jul 08, 2014 27.15 27.21 26.53 27.01 1,998,609 -0.14(-0.52%)
Jul 07, 2014 27.38 27.59 27.04 27.15 1,269,274 -0.38(-1.38%)
Jul 03, 2014 27.61 27.53 27.53 27.53 1,224,700 +0.08(+0.29%)
Jul 02, 2014 26.90 27.50 26.90 27.45 1,547,227 +0.57(+2.12%)
Jul 01, 2014 26.82 27.07 26.62 26.88 1,795,401 +0.23(+0.86%)
Jun 30, 2014 27.01 27.27 26.56 26.65 2,276,063 -0.36(-1.33%)
Jun 27, 2014 27.82 27.93 26.88 27.01 5,470,994 -0.98(-3.50%)
Jun 26, 2014 28.25 28.47 27.75 27.99 2,740,003 -0.08(-0.29%)
Jun 25, 2014 30.35 30.35 27.71 28.07 7,215,146 -3.37(-10.72%)
Jun 24, 2014 32.29 32.35 31.32 31.44 1,430,171 -0.80(-2.48%)
Jun 23, 2014 32.14 32.48 31.96 32.24 1,670,269 +0.07(+0.22%)
Jun 20, 2014 31.60 32.22 31.60 32.17 2,919,705 +0.46(+1.45%)
Jun 19, 2014 31.35 31.76 31.09 31.71 4,457,534 +0.51(+1.63%)
Jun 18, 2014 30.26 31.28 30.11 31.20 5,664,804 +1.05(+3.48%)
Jun 17, 2014 29.93 30.35 29.91 30.15 2,557,331 +0.09(+0.30%)
Jun 16, 2014 30.14 30.30 29.97 30.06 1,832,223 -0.07(-0.23%)
Jun 13, 2014 30.20 30.30 29.97 30.13 2,658,948 +0.03(+0.10%)
Jun 12, 2014 29.76 30.16 29.70 30.10 8,711,991 -1.29(-4.11%)
Jun 11, 2014 31.14 31.71 31.13 31.39 1,158,992 +0.12(+0.38%)
Jun 10, 2014 31.81 31.92 31.14 31.27 886,486 -0.66(-2.07%)
Jun 06, 2014 31.60 32.01 31.31 31.93 759,068 +0.56(+1.79%)
Jun 05, 2014 30.71 31.46 30.52 31.37 827,134 +0.71(+2.32%)
Jun 04, 2014 31.58 31.59 30.44 30.66 1,448,265 -0.96(-3.04%)
Jun 03, 2014 30.96 31.73 30.80 31.62 1,237,766 +0.53(+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.