PBF Energy Inc (NY: PBF )

33.86 +0.64 (+1.93%)
Streaming Delayed Price Updated: 12:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 21.39 21.59 21.59 21.59 1,517,441 +0.12(+0.57%)
Aug 28, 2014 21.18 21.54 21.05 21.47 1,607,226 +0.27(+1.29%)
Aug 27, 2014 21.09 21.40 21.02 21.20 2,100,267 +0.14(+0.69%)
Aug 26, 2014 21.14 21.26 20.96 21.05 2,107,076 -0.05(-0.22%)
Aug 25, 2014 20.94 21.24 20.89 21.10 1,314,509 +0.23(+1.09%)
Aug 22, 2014 21.06 21.12 20.80 20.87 1,265,705 -0.19(-0.90%)
Aug 21, 2014 21.55 21.55 21.04 21.06 1,180,403 -0.39(-1.81%)
Aug 20, 2014 21.06 21.70 21.06 21.45 2,156,904 +0.53(+2.54%)
Aug 19, 2014 20.32 21.02 20.25 20.92 1,614,559 +0.65(+3.19%)
Aug 18, 2014 19.53 20.31 19.53 20.27 1,707,616 +0.73(+3.73%)
Aug 15, 2014 19.82 19.95 19.41 19.54 1,827,193 -0.15(-0.77%)
Aug 14, 2014 19.23 19.77 19.15 19.69 2,607,761 +0.55(+2.86%)
Aug 13, 2014 19.13 19.25 19.04 19.15 2,965,606 +0.04(+0.20%)
Aug 12, 2014 19.31 19.57 19.07 19.11 1,959,533 -0.21(-1.06%)
Aug 11, 2014 20.10 20.18 19.25 19.31 2,027,542 -0.54(-2.72%)
Aug 08, 2014 19.33 19.80 19.15 19.85 1,470,551 +0.61(+3.16%)
Aug 07, 2014 19.46 19.56 18.99 19.25 2,551,336 -0.17(-0.90%)
Aug 06, 2014 18.88 19.71 18.87 19.42 2,806,229 +0.54(+2.87%)
Aug 05, 2014 19.12 19.26 18.67 18.88 2,706,388 -0.35(-1.80%)
Aug 04, 2014 19.78 19.81 19.07 19.23 4,521,934 -0.77(-3.83%)
Aug 01, 2014 20.05 20.69 19.26 19.99 4,189,078 -0.37(-1.81%)
Jul 31, 2014 20.08 20.68 19.95 20.36 2,045,327 +0.10(+0.48%)
Jul 30, 2014 20.55 20.71 20.13 20.26 1,225,667 -0.23(-1.10%)
Jul 29, 2014 20.37 20.62 20.07 20.49 1,579,410 +0.29(+1.41%)
Jul 28, 2014 20.49 20.55 19.95 20.20 1,044,627 -0.29(-1.39%)
Jul 25, 2014 20.28 20.55 20.19 20.49 1,028,028 +0.21(+1.04%)
Jul 24, 2014 20.18 20.57 20.16 20.28 1,569,458 +0.16(+0.78%)
Jul 23, 2014 20.43 20.43 19.99 20.12 1,669,805 -0.19(-0.92%)
Jul 22, 2014 20.18 20.50 19.96 20.31 1,800,547 +0.32(+1.62%)
Jul 21, 2014 20.22 20.27 19.94 19.98 1,549,621 -0.21(-1.04%)
Jul 18, 2014 20.13 20.32 20.00 20.19 1,568,755 +0.22(+1.09%)
Jul 17, 2014 20.46 20.54 19.94 19.98 1,302,195 -0.45(-2.21%)
Jul 16, 2014 20.81 20.88 20.36 20.43 1,614,206 -0.45(-2.16%)
Jul 15, 2014 20.48 21.07 20.16 20.88 2,588,254 +0.29(+1.42%)
Jul 14, 2014 20.56 20.61 20.14 20.58 2,321,115 +0.25(+1.22%)
Jul 11, 2014 20.28 20.40 20.13 20.34 1,928,066 +0.16(+0.78%)
Jul 10, 2014 20.34 20.34 19.92 20.18 2,097,794 -0.32(-1.58%)
Jul 09, 2014 20.37 20.55 20.00 20.50 1,416,663 +0.21(+1.04%)
Jul 08, 2014 20.40 20.44 19.93 20.29 2,660,293 -0.11(-0.52%)
Jul 07, 2014 20.57 20.73 20.31 20.40 1,689,495 -0.29(-1.38%)
Jul 03, 2014 20.74 20.68 20.68 20.68 1,630,164 +0.06(+0.29%)
Jul 02, 2014 20.21 20.66 20.21 20.62 2,059,471 +0.43(+2.12%)
Jul 01, 2014 20.15 20.34 20.00 20.19 2,389,809 +0.17(+0.86%)
Jun 30, 2014 20.29 20.49 19.95 20.02 3,029,605 -0.27(-1.33%)
Jun 27, 2014 20.90 20.98 20.19 20.29 7,282,290 -0.74(-3.50%)
Jun 26, 2014 21.22 21.39 20.85 21.03 3,647,143 -0.06(-0.28%)
Jun 25, 2014 22.80 22.80 20.82 21.09 9,603,883 -2.53(-10.72%)
Jun 24, 2014 24.26 24.30 23.53 23.62 1,903,661 -0.60(-2.48%)
Jun 23, 2014 24.15 24.40 24.01 24.22 2,223,249 +0.05(+0.22%)
Jun 20, 2014 23.74 24.21 23.74 24.17 3,886,339 +0.35(+1.45%)
Jun 19, 2014 23.55 23.86 23.36 23.82 5,933,301 +0.38(+1.63%)
Jun 18, 2014 22.73 23.50 22.62 23.44 7,540,265 +0.79(+3.48%)
Jun 17, 2014 22.49 22.80 22.47 22.65 3,403,993 +0.07(+0.30%)
Jun 16, 2014 22.64 22.76 22.52 22.58 2,438,821 -0.05(-0.23%)
Jun 13, 2014 22.69 22.76 22.52 22.64 3,539,253 +0.02(+0.10%)
Jun 12, 2014 22.36 22.66 22.31 22.61 11,596,293 -0.97(-4.11%)
Jun 11, 2014 23.39 23.82 23.39 23.58 1,542,702 +0.09(+0.38%)
Jun 10, 2014 23.90 23.98 23.39 23.49 1,179,977 -0.50(-2.07%)
Jun 06, 2014 23.74 24.05 23.52 23.99 1,010,374 +0.42(+1.79%)
Jun 05, 2014 23.07 23.64 22.93 23.57 1,100,975 +0.53(+2.32%)
Jun 04, 2014 23.73 23.73 22.87 23.03 1,927,745 -0.72(-3.04%)
Jun 03, 2014 23.26 23.84 23.14 23.76 1,647,556 +0.40(+1.70%)
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.