PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 15.98 16.12 15.77 15.98 910,265 +0.05(+0.32%)
Aug 29, 2013 15.81 16.22 15.61 15.93 1,221,280 +0.12(+0.74%)
Aug 28, 2013 15.93 16.08 15.64 15.82 954,516 -0.14(-0.87%)
Aug 27, 2013 16.35 16.44 15.93 15.95 821,996 -0.44(-2.66%)
Aug 26, 2013 16.61 16.65 16.34 16.39 864,062 -0.20(-1.23%)
Aug 23, 2013 16.46 16.77 16.34 16.59 564,809 +0.20(+1.20%)
Aug 22, 2013 15.95 16.59 15.71 16.40 511,112 +0.48(+3.02%)
Aug 21, 2013 15.90 16.18 15.63 15.92 792,931 +0.03(+0.18%)
Aug 20, 2013 15.60 16.06 14.66 15.89 2,858,910 -0.13(-0.82%)
Aug 19, 2013 16.12 16.22 15.93 16.02 851,858 -0.11(-0.68%)
Aug 16, 2013 16.27 16.36 15.93 16.13 1,150,721 -0.24(-1.47%)
Aug 15, 2013 16.37 16.46 16.01 16.37 1,197,862 -0.10(-0.62%)
Aug 14, 2013 16.88 16.90 16.38 16.47 829,876 -0.29(-1.74%)
Aug 13, 2013 17.23 17.31 16.45 16.76 1,030,296 -0.44(-2.54%)
Aug 12, 2013 16.87 17.21 16.65 17.20 622,978 +0.17(+0.98%)
Aug 09, 2013 17.48 17.76 16.91 17.03 1,266,702 -0.46(-2.62%)
Aug 08, 2013 17.22 17.57 16.67 17.49 1,189,097 +0.66(+3.93%)
Aug 07, 2013 17.67 17.95 16.76 16.83 2,121,169 -0.82(-4.64%)
Aug 06, 2013 16.24 18.13 16.21 17.65 4,419,407 +1.54(+9.59%)
Aug 05, 2013 16.46 16.54 16.02 16.10 1,441,518 -0.42(-2.52%)
Aug 02, 2013 16.13 16.60 15.99 16.52 2,878,500 +0.36(+2.22%)
Aug 01, 2013 16.73 17.24 15.66 16.16 2,257,987 -0.28(-1.70%)
Jul 31, 2013 16.70 16.70 16.13 16.44 1,695,879 -0.14(-0.82%)
Jul 30, 2013 16.66 16.78 16.48 16.58 1,040,656 -0.01(-0.09%)
Jul 29, 2013 16.62 16.85 16.38 16.59 2,458,331 +0.01(+0.04%)
Jul 26, 2013 16.48 16.71 16.42 16.58 678,173 +0.06(+0.39%)
Jul 25, 2013 16.08 16.90 15.82 16.52 2,449,234 +0.41(+2.54%)
Jul 24, 2013 16.33 16.50 15.81 16.11 1,144,664 -0.25(-1.54%)
Jul 23, 2013 16.08 16.45 15.82 16.36 1,299,387 +0.44(+2.75%)
Jul 22, 2013 15.51 16.14 15.48 15.92 859,638 +0.35(+2.26%)
Jul 19, 2013 15.62 15.79 15.35 15.57 1,447,487 -0.17(-1.10%)
Jul 18, 2013 16.43 16.52 15.41 15.74 2,291,879 -0.66(-4.03%)
Jul 17, 2013 16.48 16.55 16.15 16.40 1,315,228 +0.06(+0.35%)
Jul 16, 2013 16.53 16.55 15.87 16.35 1,843,694 -0.17(-1.04%)
Jul 15, 2013 16.57 16.87 16.43 16.52 1,146,090 -0.08(-0.48%)
Jul 12, 2013 16.20 16.88 16.12 16.60 1,881,504 +0.11(+0.70%)
Jul 11, 2013 15.98 16.48 15.23 16.48 2,972,391 +0.67(+4.22%)
Jul 10, 2013 16.77 16.89 15.75 15.81 2,461,863 -0.96(-5.70%)
Jul 09, 2013 16.36 16.83 15.88 16.77 1,833,939 +0.38(+2.32%)
Jul 08, 2013 15.87 16.53 15.61 16.39 4,172,461 +0.04(+0.22%)
Jul 05, 2013 16.71 16.76 16.24 16.35 1,008,700 -0.29(-1.77%)
Jul 03, 2013 16.98 17.00 16.16 16.65 1,226,174 -0.33(-1.95%)
Jul 02, 2013 17.87 17.97 16.82 16.98 2,978,006 -0.72(-4.06%)
Jul 01, 2013 18.60 19.15 17.65 17.70 2,532,892 -0.90(-4.86%)
Jun 28, 2013 18.08 18.67 17.62 18.60 2,262,387 +0.90(+5.11%)
Jun 26, 2013 18.13 18.31 17.61 17.70 1,279,794 -0.12(-0.69%)
Jun 25, 2013 17.64 18.15 17.64 17.82 1,242,371 +0.47(+2.73%)
Jun 24, 2013 17.79 17.88 16.91 17.34 1,882,105 -0.50(-2.78%)
Jun 21, 2013 18.58 18.62 17.56 17.84 3,998,532 -0.57(-3.12%)
Jun 20, 2013 18.95 18.95 18.36 18.41 2,045,815 -0.68(-3.54%)
Jun 19, 2013 19.17 19.26 18.93 19.09 644,039 -0.08(-0.41%)
Jun 18, 2013 18.93 19.33 18.90 19.17 974,117 +0.32(+1.68%)
Jun 17, 2013 19.09 19.14 18.83 18.85 1,275,704 -0.21(-1.09%)
Jun 14, 2013 19.17 19.31 18.85 19.06 1,110,262 -0.15(-0.78%)
Jun 13, 2013 19.23 19.33 18.85 19.21 1,344,470 +0.15(+0.79%)
Jun 12, 2013 19.37 19.37 18.90 19.06 1,384,548 +0.03(+0.15%)
Jun 11, 2013 19.16 19.28 19.00 19.03 2,196,233 -0.36(-1.85%)
Jun 10, 2013 19.48 19.68 19.38 19.39 2,819,509 -0.03(-0.15%)
Jun 07, 2013 19.41 19.47 19.24 19.42 13,507,288 -0.29(-1.46%)
Jun 06, 2013 20.05 20.86 19.68 19.71 1,795,684 -0.39(-1.96%)
Jun 05, 2013 20.22 20.94 19.94 20.10 746,715 -0.11(-0.57%)
Jun 04, 2013 19.96 20.34 19.43 20.22 1,858,873 -0.19(-0.92%)
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.