PBF Energy Inc (NY: PBF )

57.71 +1.63 (+2.91%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 20.23 20.82 20.09 20.51 2,030,754 +0.10(+0.48%)
Jul 30, 2014 20.70 20.85 20.27 20.41 1,216,934 -0.23(-1.10%)
Jul 29, 2014 20.52 20.77 20.21 20.63 1,568,157 +0.29(+1.41%)
Jul 28, 2014 20.64 20.69 20.09 20.35 1,037,184 -0.29(-1.39%)
Jul 25, 2014 20.43 20.70 20.34 20.63 1,020,703 +0.21(+1.04%)
Jul 24, 2014 20.32 20.72 20.31 20.42 1,558,275 +0.16(+0.78%)
Jul 23, 2014 20.57 20.58 20.13 20.26 1,657,907 -0.19(-0.93%)
Jul 22, 2014 20.32 20.65 20.10 20.45 1,787,718 +0.33(+1.62%)
Jul 21, 2014 20.36 20.41 20.08 20.13 1,538,580 -0.21(-1.04%)
Jul 18, 2014 20.28 20.46 20.15 20.34 1,557,578 +0.22(+1.09%)
Jul 17, 2014 20.60 20.69 20.08 20.12 1,292,916 -0.45(-2.21%)
Jul 16, 2014 20.96 21.03 20.51 20.57 1,602,704 -0.45(-2.16%)
Jul 15, 2014 20.63 21.22 20.30 21.03 2,569,813 +0.30(+1.42%)
Jul 14, 2014 20.71 20.76 20.29 20.73 2,304,576 +0.25(+1.22%)
Jul 11, 2014 20.43 20.55 20.28 20.48 1,914,328 +0.16(+0.78%)
Jul 10, 2014 20.48 20.48 20.06 20.32 2,082,847 -0.33(-1.58%)
Jul 09, 2014 20.52 20.70 20.14 20.65 1,406,569 +0.21(+1.04%)
Jul 08, 2014 20.54 20.59 20.07 20.44 2,641,338 -0.11(-0.52%)
Jul 07, 2014 20.72 20.88 20.46 20.54 1,677,458 -0.29(-1.38%)
Jul 03, 2014 20.89 20.83 20.83 20.83 1,618,549 +0.06(+0.29%)
Jul 02, 2014 20.35 20.81 20.35 20.77 2,044,797 +0.43(+2.12%)
Jul 01, 2014 20.29 20.48 20.14 20.34 2,372,781 +0.17(+0.86%)
Jun 30, 2014 20.44 20.63 20.10 20.17 3,008,018 -0.27(-1.33%)
Jun 27, 2014 21.05 21.13 20.34 20.44 7,230,403 -0.74(-3.50%)
Jun 26, 2014 21.38 21.54 21.00 21.18 3,621,156 -0.06(-0.28%)
Jun 25, 2014 22.96 22.96 20.97 21.24 9,535,454 -2.55(-10.72%)
Jun 24, 2014 24.43 24.48 23.70 23.79 1,890,097 -0.61(-2.48%)
Jun 23, 2014 24.32 24.58 24.18 24.39 2,207,408 +0.05(+0.22%)
Jun 20, 2014 23.91 24.38 23.91 24.34 3,858,648 +0.35(+1.45%)
Jun 19, 2014 23.72 24.03 23.52 23.99 5,891,025 +0.39(+1.63%)
Jun 18, 2014 22.90 23.67 22.78 23.61 7,486,540 +0.79(+3.48%)
Jun 17, 2014 22.65 22.96 22.63 22.81 3,379,739 +0.07(+0.30%)
Jun 16, 2014 22.81 22.93 22.68 22.75 2,421,445 -0.05(-0.23%)
Jun 13, 2014 22.85 22.92 22.68 22.80 3,514,035 +0.02(+0.10%)
Jun 12, 2014 22.52 22.82 22.47 22.78 11,513,667 -0.98(-4.11%)
Jun 11, 2014 23.56 23.99 23.55 23.75 1,531,710 +0.09(+0.38%)
Jun 10, 2014 24.07 24.15 23.56 23.66 1,171,569 -0.50(-2.07%)
Jun 06, 2014 23.91 24.22 23.69 24.16 1,003,175 +0.42(+1.79%)
Jun 05, 2014 23.24 23.81 23.09 23.74 1,093,130 +0.54(+2.32%)
Jun 04, 2014 23.90 23.90 23.03 23.20 1,914,010 -0.73(-3.04%)
Jun 03, 2014 23.43 24.01 23.31 23.93 1,635,817 +0.40(+1.71%)
Jun 02, 2014 24.29 24.39 23.51 23.52 1,192,598 -0.62(-2.57%)
May 30, 2014 24.21 24.40 24.07 24.15 1,710,043 -0.08(-0.31%)
May 29, 2014 23.34 24.27 23.34 24.22 1,769,864 +0.90(+3.86%)
May 28, 2014 22.70 23.38 22.52 23.32 935,249 +0.70(+3.08%)
May 27, 2014 22.35 22.62 22.19 22.62 1,024,225 +0.36(+1.63%)
May 23, 2014 22.57 22.26 22.26 22.26 1,038,900 -0.17(-0.78%)
May 22, 2014 22.34 22.59 22.30 22.44 598,725 +0.08(+0.37%)
May 21, 2014 22.65 22.80 22.27 22.35 1,363,554 -0.26(-1.17%)
May 20, 2014 22.93 23.05 22.44 22.62 821,455 -0.35(-1.52%)
May 19, 2014 22.70 23.13 22.69 22.96 1,294,193 +0.24(+1.07%)
May 16, 2014 22.60 22.78 22.25 22.72 959,563 +0.02(+0.10%)
May 15, 2014 22.26 22.84 22.03 22.70 1,482,523 +0.24(+1.08%)
May 14, 2014 22.78 22.80 22.39 22.46 1,688,491 -0.33(-1.43%)
May 13, 2014 22.90 23.09 22.49 22.78 2,136,396 -0.11(-0.50%)
May 12, 2014 22.96 23.31 22.85 22.90 871,015 +0.16(+0.70%)
May 09, 2014 23.11 23.21 22.43 22.74 2,165,907 -0.27(-1.18%)
May 08, 2014 23.35 23.69 22.79 23.01 1,239,942 -0.32(-1.36%)
May 07, 2014 23.87 23.87 23.00 23.33 1,607,540 -0.38(-1.61%)
May 06, 2014 23.69 24.17 23.62 23.71 1,191,844 +0.10(+0.44%)
May 05, 2014 23.98 24.29 23.51 23.61 1,576,450 -0.38(-1.59%)
May 02, 2014 23.99 24.14 23.67 23.99 2,514,205 +0.07(+0.28%)
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.