PBF Energy Inc (NY: PBF )

33.73 +0.51 (+1.54%)
Streaming Delayed Price Updated: 11:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 19.16 19.32 18.79 19.20 1,650,056 +0.12(+0.62%)
Mar 28, 2014 19.03 19.32 18.91 19.08 2,754,763 +0.04(+0.20%)
Mar 27, 2014 19.28 19.53 18.98 19.04 1,911,741 -0.07(-0.39%)
Mar 26, 2014 19.25 19.40 19.06 19.11 1,864,406 +0.02(+0.12%)
Mar 25, 2014 19.32 19.45 18.85 19.09 2,670,042 -0.11(-0.58%)
Mar 24, 2014 19.05 19.26 18.91 19.20 2,834,415 +0.27(+1.41%)
Mar 21, 2014 18.97 19.36 18.79 18.94 9,900,885 -1.27(-6.30%)
Mar 20, 2014 20.13 20.24 19.69 20.21 776,728 +0.10(+0.48%)
Mar 19, 2014 20.27 20.44 19.91 20.11 1,090,172 -0.11(-0.55%)
Mar 18, 2014 19.73 20.25 19.67 20.22 1,932,514 +0.52(+2.64%)
Mar 17, 2014 20.21 20.40 19.62 19.70 812,275 -0.36(-1.82%)
Mar 14, 2014 19.72 20.12 19.58 20.07 914,670 +0.30(+1.51%)
Mar 13, 2014 20.32 20.57 19.54 19.77 1,133,123 -0.45(-2.21%)
Mar 12, 2014 19.61 20.30 19.61 20.22 1,856,473 +0.56(+2.84%)
Mar 11, 2014 20.10 20.10 19.37 19.66 1,845,646 -0.42(-2.11%)
Mar 10, 2014 19.93 20.31 19.90 20.08 739,342 +0.10(+0.52%)
Mar 07, 2014 20.39 20.57 19.36 19.98 1,981,216 -0.33(-1.65%)
Mar 06, 2014 18.98 20.50 18.97 20.31 2,088,715 +1.54(+8.20%)
Mar 05, 2014 18.65 18.97 18.65 18.77 1,072,421 +0.16(+0.88%)
Mar 04, 2014 18.79 18.83 18.42 18.61 894,019 +0.04(+0.20%)
Mar 03, 2014 18.65 19.11 18.49 18.57 977,286 -0.18(-0.95%)
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%)
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.