PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 19.33 19.58 18.89 19.21 1,308,438 -0.12(-0.61%)
Jan 30, 2014 19.93 19.97 19.30 19.33 364,047 -0.34(-1.73%)
Jan 29, 2014 19.18 19.94 18.90 19.67 1,404,330 +0.27(+1.37%)
Jan 28, 2014 19.71 19.78 19.30 19.40 957,271 -0.28(-1.43%)
Jan 27, 2014 19.52 19.83 19.24 19.68 1,208,516 +0.34(+1.76%)
Jan 24, 2014 19.97 20.04 19.18 19.34 1,625,338 -0.90(-4.46%)
Jan 23, 2014 20.11 20.37 19.86 20.24 2,543,935 -0.19(-0.94%)
Jan 22, 2014 20.93 20.93 20.32 20.44 1,306,536 -0.35(-1.67%)
Jan 21, 2014 20.73 21.13 20.63 20.78 1,481,897 +0.41(+2.00%)
Jan 17, 2014 20.46 20.38 20.38 20.38 1,284,836 -0.04(-0.18%)
Jan 16, 2014 20.50 20.67 20.20 20.41 1,267,089 -0.23(-1.11%)
Jan 15, 2014 20.98 20.98 20.53 20.64 1,332,108 -0.34(-1.62%)
Jan 14, 2014 20.74 21.17 20.74 20.98 996,607 +0.27(+1.29%)
Jan 13, 2014 21.44 21.55 20.52 20.72 1,616,267 -0.76(-3.52%)
Jan 10, 2014 21.73 21.78 21.33 21.47 1,982,665 -0.03(-0.14%)
Jan 09, 2014 21.58 21.67 21.30 21.50 1,371,172 +0.21(+1.01%)
Jan 08, 2014 21.30 21.78 20.97 21.29 3,131,651 +0.18(+0.84%)
Jan 07, 2014 20.70 21.33 20.70 21.11 10,314,197 -1.04(-4.71%)
Jan 06, 2014 22.28 22.89 22.09 22.15 1,943,042 +0.01(+0.07%)
Jan 03, 2014 23.24 23.33 22.11 22.14 1,530,636 -0.93(-4.04%)
Jan 02, 2014 23.30 23.45 22.81 23.07 1,021,016 -0.23(-0.99%)
Dec 31, 2013 22.87 23.30 23.30 23.30 562,158 +0.61(+2.68%)
Dec 30, 2013 22.82 23.10 22.60 22.70 523,943 -0.20(-0.87%)
Dec 27, 2013 23.21 23.21 22.54 22.90 575,167 -0.23(-0.99%)
Dec 26, 2013 23.01 23.24 22.68 23.13 409,611 +0.21(+0.94%)
Dec 24, 2013 23.04 23.04 22.83 22.91 244,710 +0.06(+0.26%)
Dec 23, 2013 22.96 23.21 22.67 22.85 748,498 +0.13(+0.55%)
Dec 20, 2013 22.41 22.90 22.36 22.73 2,680,385 +0.34(+1.52%)
Dec 19, 2013 22.85 22.86 22.32 22.38 1,012,456 -0.42(-1.85%)
Dec 18, 2013 22.37 22.96 22.30 22.81 1,217,911 +0.46(+2.06%)
Dec 17, 2013 22.37 22.61 22.13 22.35 1,744,102 +0.05(+0.23%)
Dec 16, 2013 21.99 22.47 21.85 22.30 1,398,991 +0.49(+2.24%)
Dec 13, 2013 21.82 22.06 21.47 21.81 711,330 -0.01(-0.03%)
Dec 12, 2013 22.04 22.12 21.67 21.81 928,026 +0.01(+0.03%)
Dec 11, 2013 21.76 22.41 21.69 21.81 1,868,486 -0.04(-0.20%)
Dec 10, 2013 21.75 21.87 21.41 21.85 1,850,375 +0.26(+1.20%)
Dec 09, 2013 21.51 21.65 21.08 21.59 2,086,247 +0.67(+3.19%)
Dec 06, 2013 20.81 21.10 20.67 20.93 1,077,011 +0.40(+1.95%)
Dec 05, 2013 20.57 20.84 20.30 20.53 1,600,354 +0.01(+0.04%)
Dec 04, 2013 21.67 21.67 20.43 20.52 1,383,431 -1.21(-5.59%)
Dec 03, 2013 21.69 21.84 21.30 21.73 1,111,090 +0.09(+0.41%)
Dec 02, 2013 21.44 21.74 21.30 21.64 1,010,069 +0.27(+1.28%)
Nov 29, 2013 21.56 21.84 21.35 21.37 312,271 -0.20(-0.93%)
Nov 27, 2013 21.01 21.58 20.74 21.57 1,534,218 +0.67(+3.23%)
Nov 26, 2013 20.81 21.02 20.72 20.90 604,190 +0.12(+0.57%)
Nov 25, 2013 20.44 20.81 20.30 20.78 816,116 +0.25(+1.23%)
Nov 22, 2013 20.11 20.60 19.92 20.53 744,063 +0.52(+2.59%)
Nov 21, 2013 19.58 20.18 19.58 20.01 893,164 +0.47(+2.43%)
Nov 20, 2013 20.50 20.67 19.49 19.53 1,282,576 -0.78(-3.83%)
Nov 19, 2013 21.09 21.09 20.25 20.31 641,176 -0.63(-3.01%)
Nov 18, 2013 21.31 21.36 20.81 20.94 882,924 -0.13(-0.63%)
Nov 15, 2013 21.07 21.48 20.53 21.07 1,404,661 +0.13(+0.64%)
Nov 14, 2013 20.74 21.27 20.40 20.94 1,430,310 +0.53(+2.61%)
Nov 12, 2013 20.41 20.60 20.14 20.41 1,431,790 +0.00(+0.00%)
Nov 11, 2013 20.08 20.53 20.06 20.41 1,400,016 +0.30(+1.49%)
Nov 08, 2013 19.65 20.15 19.56 20.11 763,412 +0.42(+2.12%)
Nov 07, 2013 19.92 19.99 19.42 19.69 926,500 -0.30(-1.50%)
Nov 06, 2013 20.33 20.49 19.82 19.99 1,160,558 -0.25(-1.23%)
Nov 05, 2013 20.30 20.36 19.89 20.24 1,434,486 -0.21(-1.00%)
Nov 04, 2013 19.91 20.47 19.74 20.44 968,812 +0.53(+2.65%)
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.