PBF Energy Inc (NY: PBF )

57.56 +1.48 (+2.64%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 16.11 16.25 15.89 16.11 903,222 +0.05(+0.32%)
Aug 29, 2013 15.93 16.34 15.73 16.06 1,211,831 +0.12(+0.74%)
Aug 28, 2013 16.05 16.20 15.76 15.94 947,131 -0.14(-0.87%)
Aug 27, 2013 16.48 16.57 16.06 16.08 815,636 -0.44(-2.66%)
Aug 26, 2013 16.74 16.78 16.47 16.52 857,377 -0.21(-1.23%)
Aug 23, 2013 16.58 16.90 16.47 16.72 560,439 +0.20(+1.20%)
Aug 22, 2013 16.07 16.72 15.83 16.53 507,158 +0.48(+3.02%)
Aug 21, 2013 16.02 16.31 15.76 16.04 786,796 +0.03(+0.18%)
Aug 20, 2013 15.72 16.19 14.77 16.01 2,836,790 -0.13(-0.82%)
Aug 19, 2013 16.25 16.35 16.06 16.14 845,267 -0.11(-0.68%)
Aug 16, 2013 16.40 16.49 16.06 16.25 1,141,818 -0.24(-1.47%)
Aug 15, 2013 16.50 16.59 16.14 16.50 1,188,594 -0.10(-0.62%)
Aug 14, 2013 17.01 17.03 16.50 16.60 823,455 -0.29(-1.74%)
Aug 13, 2013 17.37 17.45 16.58 16.89 1,022,325 -0.44(-2.54%)
Aug 12, 2013 17.00 17.35 16.78 17.33 618,158 +0.17(+0.98%)
Aug 09, 2013 17.62 17.90 17.05 17.16 1,256,901 -0.46(-2.62%)
Aug 08, 2013 17.35 17.71 16.80 17.63 1,179,896 +0.67(+3.93%)
Aug 07, 2013 17.81 18.09 16.89 16.96 2,104,757 -0.83(-4.64%)
Aug 06, 2013 16.37 18.27 16.34 17.78 4,385,214 +1.56(+9.59%)
Aug 05, 2013 16.59 16.67 16.15 16.23 1,430,365 -0.42(-2.52%)
Aug 02, 2013 16.26 16.73 16.11 16.65 2,856,228 +0.36(+2.22%)
Aug 01, 2013 16.86 17.38 15.78 16.29 2,240,517 -0.28(-1.70%)
Jul 31, 2013 16.83 16.83 16.26 16.57 1,682,758 -0.14(-0.82%)
Jul 30, 2013 16.79 16.91 16.61 16.71 1,032,604 -0.01(-0.09%)
Jul 29, 2013 16.75 16.98 16.51 16.72 2,439,310 +0.01(+0.04%)
Jul 26, 2013 16.60 16.84 16.55 16.71 672,926 +0.07(+0.39%)
Jul 25, 2013 16.21 17.03 15.95 16.65 2,430,284 +0.41(+2.54%)
Jul 24, 2013 16.46 16.63 15.94 16.23 1,135,808 -0.25(-1.54%)
Jul 23, 2013 16.21 16.58 15.95 16.49 1,289,334 +0.44(+2.75%)
Jul 22, 2013 15.63 16.26 15.61 16.05 852,987 +0.35(+2.26%)
Jul 19, 2013 15.74 15.91 15.47 15.69 1,436,288 -0.17(-1.09%)
Jul 18, 2013 16.56 16.65 15.53 15.87 2,274,146 -0.67(-4.03%)
Jul 17, 2013 16.61 16.68 16.27 16.53 1,305,052 +0.06(+0.35%)
Jul 16, 2013 16.65 16.68 16.00 16.47 1,829,429 -0.17(-1.04%)
Jul 15, 2013 16.70 17.00 16.55 16.65 1,137,223 -0.08(-0.48%)
Jul 12, 2013 16.32 17.02 16.25 16.73 1,866,946 +0.12(+0.70%)
Jul 11, 2013 16.10 16.61 15.34 16.61 2,949,393 +0.67(+4.22%)
Jul 10, 2013 16.90 17.02 15.87 15.94 2,442,815 -0.96(-5.70%)
Jul 09, 2013 16.49 16.96 16.00 16.90 1,819,750 +0.38(+2.32%)
Jul 08, 2013 16.00 16.65 15.74 16.52 4,140,178 +0.04(+0.22%)
Jul 05, 2013 16.84 16.89 16.37 16.48 1,000,895 -0.30(-1.77%)
Jul 03, 2013 17.11 17.13 16.29 16.78 1,216,687 -0.33(-1.95%)
Jul 02, 2013 18.01 18.11 16.95 17.11 2,954,965 -0.72(-4.06%)
Jul 01, 2013 18.75 19.30 17.78 17.83 2,513,295 -0.91(-4.86%)
Jun 28, 2013 18.23 18.82 17.75 18.75 2,244,883 +0.91(+5.11%)
Jun 26, 2013 18.28 18.46 17.75 17.83 1,269,892 -0.12(-0.68%)
Jun 25, 2013 17.78 18.29 17.78 17.96 1,232,759 +0.48(+2.73%)
Jun 24, 2013 17.93 18.02 17.04 17.48 1,867,543 -0.50(-2.78%)
Jun 21, 2013 18.72 18.77 17.70 17.98 3,967,595 -0.58(-3.12%)
Jun 20, 2013 19.09 19.10 18.50 18.56 2,029,987 -0.68(-3.54%)
Jun 19, 2013 19.32 19.41 19.08 19.24 639,056 -0.08(-0.41%)
Jun 18, 2013 19.08 19.48 19.05 19.32 966,581 +0.32(+1.68%)
Jun 17, 2013 19.24 19.29 18.98 19.00 1,265,834 -0.21(-1.09%)
Jun 14, 2013 19.32 19.46 19.00 19.21 1,101,672 -0.15(-0.79%)
Jun 13, 2013 19.38 19.48 19.00 19.36 1,334,068 +0.15(+0.79%)
Jun 12, 2013 19.52 19.52 19.05 19.21 1,373,836 +0.03(+0.15%)
Jun 11, 2013 19.31 19.43 19.14 19.18 2,179,240 -0.36(-1.85%)
Jun 10, 2013 19.63 19.83 19.54 19.54 2,797,694 -0.03(-0.15%)
Jun 07, 2013 19.56 19.62 19.39 19.57 13,402,782 -0.29(-1.46%)
Jun 06, 2013 20.21 21.03 19.83 19.86 1,781,790 -0.40(-1.97%)
Jun 05, 2013 20.38 21.10 20.09 20.26 740,937 -0.12(-0.57%)
Jun 04, 2013 20.11 20.50 19.59 20.38 1,844,491 -0.19(-0.92%)
Jun 03, 2013 21.10 21.24 20.41 20.56 973,337 -0.55(-2.61%)
May 31, 2013 21.29 21.71 21.10 21.11 972,031 -0.02(-0.10%)
May 30, 2013 21.37 22.15 21.07 21.14 948,440 -0.28(-1.28%)
May 29, 2013 20.69 21.66 20.58 21.41 830,303 +0.72(+3.46%)
May 28, 2013 21.76 21.84 20.66 20.69 1,943,022 -0.81(-3.77%)
May 24, 2013 22.08 22.45 21.42 21.50 651,149 -0.64(-2.88%)
May 23, 2013 21.89 22.15 21.31 22.14 1,014,061 -0.18(-0.81%)
May 22, 2013 22.98 23.73 21.79 22.32 1,281,507 -0.71(-3.08%)
May 21, 2013 23.86 23.86 22.58 23.03 1,247,316 -0.62(-2.60%)
May 20, 2013 22.79 24.04 22.66 23.65 803,699 +0.95(+4.18%)
May 17, 2013 22.48 22.76 22.36 22.70 521,660 +0.04(+0.19%)
May 16, 2013 22.81 23.05 22.43 22.66 609,150 +0.23(+1.03%)
May 15, 2013 22.01 22.94 21.95 22.42 398,661 +1.15(+5.41%)
May 13, 2013 21.73 21.83 21.21 21.27 1,030,326 -0.46(-2.10%)
May 10, 2013 22.64 22.71 21.61 21.73 1,091,755 -0.98(-4.33%)
May 09, 2013 22.32 23.03 22.32 22.71 1,898,452 +0.37(+1.65%)
May 08, 2013 22.86 23.28 22.14 22.34 977,161 -0.46(-2.00%)
May 07, 2013 22.03 22.92 21.84 22.80 1,113,287 +1.21(+5.60%)
May 06, 2013 20.93 22.02 20.90 21.59 1,783,296 +0.97(+4.70%)
May 03, 2013 20.41 21.24 20.08 20.62 1,639,091 +0.54(+2.70%)
May 02, 2013 20.00 20.98 18.83 20.08 7,070,129 -1.24(-5.81%)
May 01, 2013 22.05 22.10 21.03 21.32 1,801,492 -0.72(-3.28%)
Apr 30, 2013 23.25 23.45 21.63 22.04 1,371,982 -1.30(-5.58%)
Apr 29, 2013 23.15 23.51 22.97 23.34 763,336 +0.38(+1.67%)
Apr 26, 2013 22.47 23.19 22.26 22.96 476,969 -0.23(-1.00%)
Apr 25, 2013 23.06 23.60 22.83 23.19 941,860 +0.25(+1.07%)
Apr 24, 2013 22.69 23.05 22.69 22.94 836,714 +0.22(+0.96%)
Apr 23, 2013 22.66 23.11 22.08 22.73 816,027 +0.05(+0.22%)
Apr 22, 2013 21.71 22.91 21.44 22.68 845,869 +1.00(+4.61%)
Apr 19, 2013 21.20 21.79 20.80 21.68 875,455 +0.62(+2.92%)
Apr 18, 2013 21.50 21.58 20.63 21.06 1,694,116 -0.22(-1.05%)
Apr 17, 2013 22.47 22.48 20.94 21.29 1,846,228 -1.32(-5.86%)
Apr 16, 2013 22.29 23.11 22.12 22.61 1,192,318 +0.61(+2.76%)
Apr 15, 2013 22.62 22.66 21.76 22.00 1,276,519 -0.72(-3.18%)
Apr 12, 2013 23.23 23.23 22.58 22.73 1,327,927 -0.62(-2.64%)
Apr 11, 2013 24.98 25.13 23.31 23.34 2,206,626 -1.56(-6.28%)
Apr 10, 2013 24.69 25.06 24.31 24.91 1,145,338 +0.29(+1.18%)
Apr 09, 2013 24.13 25.21 24.13 24.62 1,004,756 +0.38(+1.58%)
Apr 08, 2013 24.73 25.40 23.72 24.23 2,830,248 -0.39(-1.59%)
Apr 05, 2013 24.32 24.73 23.55 24.62 1,389,408 -0.01(-0.06%)
Apr 04, 2013 24.33 25.09 23.95 24.64 2,040,708 +0.53(+2.19%)
Apr 03, 2013 25.43 25.67 23.92 24.11 4,061,541 -2.11(-8.06%)
Apr 02, 2013 26.85 27.11 26.09 26.22 1,251,355 -0.49(-1.84%)
Apr 01, 2013 27.14 28.23 26.63 26.72 1,293,592 -0.19(-0.70%)
Mar 28, 2013 27.44 27.44 26.80 26.90 2,245,774 -0.31(-1.14%)
Mar 27, 2013 27.95 28.00 26.98 27.21 1,550,364 -0.96(-3.42%)
Mar 26, 2013 28.82 28.92 27.74 28.18 946,900 -0.39(-1.37%)
Mar 25, 2013 29.61 29.84 28.45 28.57 911,896 -0.94(-3.19%)
Mar 22, 2013 29.21 29.64 29.21 29.51 463,774 +0.41(+1.42%)
Mar 21, 2013 29.86 30.39 28.96 29.10 522,570 -0.72(-2.40%)
Mar 20, 2013 29.05 29.82 28.95 29.81 733,199 +0.86(+2.97%)
Mar 19, 2013 28.58 29.26 28.58 28.95 655,939 +0.30(+1.04%)
Mar 18, 2013 28.22 29.60 28.13 28.66 969,268 -0.08(-0.28%)
Mar 15, 2013 27.75 29.16 27.59 28.73 2,309,266 +1.19(+4.31%)
Mar 14, 2013 27.40 27.78 26.90 27.55 1,658,683 +0.22(+0.82%)
Mar 13, 2013 27.82 28.22 26.86 27.32 2,741,777 -0.95(-3.35%)
Mar 12, 2013 27.27 28.59 27.27 28.27 2,055,852 +0.85(+3.09%)
Mar 11, 2013 28.69 28.73 27.11 27.42 1,639,084 -1.13(-3.95%)
Mar 08, 2013 29.00 29.34 28.41 28.55 4,262,414 -0.39(-1.35%)
Mar 07, 2013 29.13 29.23 28.09 28.94 1,557,348 -0.22(-0.74%)
Mar 06, 2013 30.15 30.31 28.96 29.16 943,500 -0.69(-2.33%)
Mar 05, 2013 30.70 30.75 29.66 29.86 623,018 -0.53(-1.74%)
Mar 04, 2013 29.88 30.39 29.34 30.39 1,333,953 +0.46(+1.52%)
Mar 01, 2013 29.68 30.46 29.27 29.93 977,182 -0.29(-0.96%)
Feb 28, 2013 29.68 30.76 29.68 30.22 1,147,151 +0.77(+2.63%)
Feb 27, 2013 29.31 30.04 29.00 29.44 1,207,708 +0.49(+1.70%)
Feb 26, 2013 29.16 29.30 27.89 28.95 1,786,858 -0.12(-0.42%)
Feb 22, 2013 27.88 29.19 27.88 29.08 2,846,846 +1.45(+5.24%)
Feb 21, 2013 28.23 28.79 26.52 27.63 1,797,657 -0.06(-0.21%)
Feb 20, 2013 28.32 28.54 27.40 27.69 746,067 -0.33(-1.16%)
Feb 19, 2013 28.11 28.11 27.52 28.01 478,477 +0.20(+0.70%)
Feb 15, 2013 28.11 28.24 27.43 27.82 633,643 -0.05(-0.18%)
Feb 14, 2013 28.07 28.07 27.50 27.87 732,179 -0.04(-0.13%)
Feb 13, 2013 27.49 27.92 27.49 27.90 639,597 +0.56(+2.04%)
Feb 12, 2013 27.57 27.57 26.69 27.35 1,127,644 -0.28(-1.02%)
Feb 11, 2013 28.29 28.95 27.22 27.63 1,666,263 -0.43(-1.52%)
Feb 08, 2013 26.32 28.30 26.32 28.05 1,299,988 +1.74(+6.63%)
Feb 07, 2013 26.22 26.40 25.83 26.31 1,195,378 +0.34(+1.31%)
Feb 06, 2013 26.03 26.24 25.76 25.97 465,027 +1.64(+6.72%)
Feb 04, 2013 24.14 24.42 23.90 24.33 702,633 +0.23(+0.96%)
Feb 01, 2013 24.61 24.70 23.87 24.10 981,843 -0.07(-0.30%)
Jan 31, 2013 23.74 24.18 23.47 24.18 701,932 +0.14(+0.60%)
Jan 30, 2013 23.89 24.37 23.71 24.03 801,976 +0.14(+0.61%)
Jan 29, 2013 23.15 23.98 22.92 23.89 732,620 +0.80(+3.48%)
Jan 28, 2013 21.80 23.81 21.79 23.08 2,010,828 +1.40(+6.48%)
Jan 25, 2013 21.30 21.92 21.09 21.68 685,549 +0.35(+1.63%)
Jan 24, 2013 20.99 21.66 20.78 21.33 663,358 +0.38(+1.83%)
Jan 23, 2013 20.87 21.23 20.45 20.95 662,565 -0.08(-0.38%)
Jan 22, 2013 20.82 21.48 20.63 21.03 1,256,182 +0.40(+1.93%)
Jan 18, 2013 21.21 21.38 20.41 20.63 725,291 -0.67(-3.13%)
Jan 17, 2013 21.10 21.69 20.53 21.29 595,457 +0.15(+0.72%)
Jan 16, 2013 20.92 21.35 20.79 21.14 982,042 +0.32(+1.53%)
Jan 15, 2013 20.00 20.96 20.28 20.82 663,915 +0.54(+2.68%)
Jan 14, 2013 20.38 20.42 20.14 20.28 227,759 -0.07(-0.36%)
Jan 11, 2013 20.22 20.43 19.88 20.35 1,091,166 +0.41(+2.03%)
Jan 10, 2013 19.64 20.01 19.64 19.95 217,775 +0.07(+0.33%)
Jan 09, 2013 20.14 20.22 19.62 19.88 537,046 +0.09(+0.44%)
Jan 08, 2013 20.04 20.06 19.68 19.80 423,689 -0.11(-0.55%)
Jan 07, 2013 20.19 20.54 19.72 19.90 693,919 -0.41(-2.03%)
Jan 04, 2013 20.40 20.71 20.27 20.32 216,070 -0.17(-0.81%)
Jan 03, 2013 21.14 21.18 20.28 20.48 595,393 -0.76(-3.58%)
Jan 02, 2013 21.39 21.57 20.34 21.24 607,073 +0.22(+1.03%)
Dec 31, 2012 20.04 21.03 20.01 21.03 281,103 +0.90(+4.46%)
Dec 28, 2012 20.27 20.32 20.09 20.13 145,912 -0.35(-1.73%)
Dec 27, 2012 20.44 20.48 19.97 20.48 275,090 +0.17(+0.86%)
Dec 26, 2012 20.32 20.63 20.06 20.31 262,337 +0.12(+0.61%)
Dec 24, 2012 20.27 20.27 19.90 20.19 21,507 -0.02(-0.11%)
Dec 21, 2012 19.87 20.22 19.74 20.21 560,601 +0.07(+0.32%)
Dec 20, 2012 19.83 20.35 19.63 20.14 1,387,500 +0.17(+0.83%)
Dec 19, 2012 20.00 20.36 19.54 19.98 1,559,514 -0.20(-0.97%)
Dec 18, 2012 20.30 20.69 19.92 20.17 1,277,615 -0.12(-0.61%)
Dec 17, 2012 19.98 20.58 19.72 20.30 1,129,947 +0.74(+3.78%)
Dec 14, 2012 19.00 19.90 19.00 19.56 1,398,390 +0.56(+2.93%)
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.