PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 19.16 19.37 18.73 18.75 1,288,187 -0.35(-1.83%)
Feb 27, 2014 19.82 20.00 18.97 19.10 1,037,150 -0.79(-3.99%)
Feb 26, 2014 19.95 20.31 19.67 19.89 1,285,856 -0.15(-0.77%)
Feb 25, 2014 20.02 20.29 19.79 20.05 884,409 +0.04(+0.22%)
Feb 24, 2014 19.47 20.22 19.28 20.00 1,584,678 +0.73(+3.78%)
Feb 21, 2014 18.98 19.28 18.94 19.28 827,530 +0.26(+1.35%)
Feb 20, 2014 19.17 19.33 18.73 19.02 868,655 -0.10(-0.54%)
Feb 19, 2014 19.39 19.85 19.06 19.12 1,308,832 -0.40(-2.07%)
Feb 18, 2014 19.28 19.66 19.22 19.53 1,550,867 +0.38(+1.96%)
Feb 14, 2014 18.75 19.15 19.15 19.15 1,358,372 +0.57(+3.09%)
Feb 13, 2014 18.25 18.70 17.74 18.58 1,760,981 +0.55(+3.06%)
Feb 12, 2014 18.30 18.37 17.67 18.03 1,675,138 -0.18(-0.97%)
Feb 11, 2014 17.72 18.33 17.66 18.20 901,786 +0.59(+3.34%)
Feb 10, 2014 18.29 18.33 17.52 17.61 1,637,052 -0.76(-4.12%)
Feb 07, 2014 18.05 18.39 17.94 18.37 869,520 +0.49(+2.71%)
Feb 06, 2014 17.68 17.94 17.33 17.89 1,025,931 +0.39(+2.23%)
Feb 05, 2014 18.05 18.09 17.37 17.50 2,224,246 -0.55(-3.06%)
Feb 04, 2014 18.46 18.46 17.66 18.05 1,414,151 -0.24(-1.29%)
Feb 03, 2014 19.11 19.25 18.16 18.28 1,161,794 -0.79(-4.13%)
Jan 31, 2014 19.19 19.44 18.75 19.07 1,317,828 -0.12(-0.61%)
Jan 30, 2014 19.79 19.82 19.16 19.19 366,659 -0.34(-1.73%)
Jan 29, 2014 19.05 19.80 18.76 19.53 1,414,408 +0.26(+1.37%)
Jan 28, 2014 19.57 19.64 19.16 19.26 964,141 -0.28(-1.43%)
Jan 27, 2014 19.38 19.69 19.11 19.54 1,217,188 +0.34(+1.76%)
Jan 24, 2014 19.83 19.90 19.05 19.20 1,637,002 -0.90(-4.46%)
Jan 23, 2014 19.97 20.22 19.72 20.10 2,562,191 -0.19(-0.94%)
Jan 22, 2014 20.78 20.78 20.17 20.29 1,315,912 -0.35(-1.67%)
Jan 21, 2014 20.58 20.98 20.48 20.64 1,492,531 +0.40(+2.00%)
Jan 17, 2014 20.31 20.23 20.23 20.23 1,294,057 -0.04(-0.18%)
Jan 16, 2014 20.35 20.53 20.06 20.27 1,276,182 -0.23(-1.11%)
Jan 15, 2014 20.84 20.84 20.38 20.50 1,341,668 -0.34(-1.62%)
Jan 14, 2014 20.59 21.02 20.59 20.84 1,003,759 +0.26(+1.29%)
Jan 13, 2014 21.28 21.40 20.38 20.57 1,627,866 -0.75(-3.52%)
Jan 10, 2014 21.58 21.62 21.17 21.32 1,996,893 -0.03(-0.14%)
Jan 09, 2014 21.43 21.51 21.14 21.35 1,381,012 +0.21(+1.01%)
Jan 08, 2014 21.14 21.63 20.82 21.14 3,154,124 +0.18(+0.84%)
Jan 07, 2014 20.55 21.18 20.55 20.96 10,388,215 -1.04(-4.71%)
Jan 06, 2014 22.12 22.73 21.93 22.00 1,956,986 +0.01(+0.07%)
Jan 03, 2014 23.07 23.17 21.95 21.98 1,541,621 -0.93(-4.04%)
Jan 02, 2014 23.14 23.28 22.64 22.91 1,028,343 -0.23(-0.99%)
Dec 31, 2013 22.71 23.14 23.14 23.14 566,192 +0.60(+2.68%)
Dec 30, 2013 22.66 22.93 22.44 22.53 527,703 -0.20(-0.87%)
Dec 27, 2013 23.04 23.04 22.38 22.73 579,294 -0.23(-0.99%)
Dec 26, 2013 22.84 23.08 22.52 22.96 412,550 +0.21(+0.94%)
Dec 24, 2013 22.88 22.88 22.67 22.75 246,466 +0.06(+0.26%)
Dec 23, 2013 22.80 23.04 22.51 22.69 753,869 +0.12(+0.55%)
Dec 20, 2013 22.25 22.73 22.20 22.56 2,699,620 +0.34(+1.52%)
Dec 19, 2013 22.69 22.70 22.16 22.23 1,019,721 -0.42(-1.85%)
Dec 18, 2013 22.21 22.80 22.14 22.64 1,226,651 +0.46(+2.06%)
Dec 17, 2013 22.21 22.45 21.97 22.19 1,756,619 +0.05(+0.23%)
Dec 16, 2013 21.84 22.31 21.70 22.14 1,409,030 +0.49(+2.24%)
Dec 13, 2013 21.67 21.90 21.31 21.65 716,434 -0.01(-0.03%)
Dec 12, 2013 21.89 21.96 21.52 21.66 934,686 +0.01(+0.03%)
Dec 11, 2013 21.61 22.25 21.53 21.65 1,881,895 -0.04(-0.20%)
Dec 10, 2013 21.59 21.72 21.25 21.70 1,863,654 +0.26(+1.20%)
Dec 09, 2013 21.36 21.50 20.93 21.44 2,101,218 +0.66(+3.19%)
Dec 06, 2013 20.67 20.95 20.52 20.78 1,084,740 +0.40(+1.95%)
Dec 05, 2013 20.42 20.70 20.15 20.38 1,611,838 +0.01(+0.04%)
Dec 04, 2013 21.51 21.51 20.28 20.37 1,393,359 -1.21(-5.59%)
Dec 03, 2013 21.53 21.68 21.15 21.58 1,119,063 +0.09(+0.41%)
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.