Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PBF Energy Inc
(NY:
PBF
)
32.02
-1.86 (-5.49%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 27, 2013
16.56
16.59
16.37
16.44
823,487
-0.07(-0.44%)
Sep 26, 2013
16.55
16.61
16.37
16.51
766,989
-0.01(-0.09%)
Sep 25, 2013
16.40
16.71
16.39
16.53
576,205
+0.14(+0.84%)
Sep 24, 2013
16.43
16.54
16.33
16.39
1,718,282
-0.04(-0.27%)
Sep 23, 2013
16.12
16.69
16.05
16.43
2,563,244
+0.25(+1.53%)
Sep 20, 2013
16.11
16.82
15.93
16.19
1,880,187
+0.01(+0.09%)
Sep 19, 2013
16.78
16.91
16.15
16.17
1,082,164
-0.63(-3.72%)
Sep 18, 2013
16.57
17.09
16.48
16.80
569,500
+0.12(+0.74%)
Sep 17, 2013
16.65
16.81
16.48
16.67
1,060,487
+0.04(+0.22%)
Sep 16, 2013
16.39
16.80
16.03
16.64
1,899,623
+0.36(+2.19%)
Sep 13, 2013
15.72
16.43
15.66
16.28
1,036,218
+0.60(+3.85%)
Sep 12, 2013
15.21
15.69
14.98
15.68
1,083,856
+0.41(+2.72%)
Sep 11, 2013
15.55
15.55
15.02
15.26
927,144
-0.32(-2.05%)
Sep 10, 2013
15.56
15.71
15.30
15.58
1,003,236
+0.01(+0.09%)
Sep 09, 2013
15.93
16.11
15.55
15.57
968,999
-0.30(-1.88%)
Sep 06, 2013
16.42
16.48
15.82
15.87
1,468,101
-0.41(-2.55%)
Sep 05, 2013
16.61
16.65
16.14
16.28
759,271
-0.37(-2.23%)
Sep 04, 2013
16.54
16.97
16.33
16.65
1,013,264
+0.04(+0.26%)
Sep 03, 2013
16.14
16.62
15.82
16.61
1,701,938
+0.63(+3.91%)
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%)
Jun 03, 2013
20.94
21.07
20.25
20.40
980,926
-0.55(-2.61%)
May 31, 2013
21.13
21.54
20.94
20.95
979,610
-0.02(-0.10%)
May 30, 2013
21.21
21.98
20.91
20.97
955,836
-0.27(-1.28%)
May 29, 2013
20.53
21.49
20.42
21.24
836,777
+0.71(+3.46%)
May 28, 2013
21.60
21.68
20.50
20.53
1,958,173
-0.80(-3.77%)
May 24, 2013
21.91
22.28
21.26
21.34
656,226
-0.63(-2.88%)
May 23, 2013
21.73
21.98
21.14
21.97
1,021,968
-0.18(-0.81%)
May 22, 2013
22.80
23.55
21.62
22.15
1,291,499
-0.70(-3.08%)
May 21, 2013
23.68
23.68
22.41
22.85
1,257,042
-0.61(-2.60%)
May 20, 2013
22.61
23.85
22.49
23.46
809,966
+0.94(+4.18%)
May 17, 2013
22.31
22.59
22.19
22.52
525,728
+0.04(+0.19%)
May 16, 2013
22.63
22.87
22.26
22.48
613,900
+0.23(+1.03%)
May 15, 2013
21.84
22.77
21.78
22.25
401,770
+1.14(+5.41%)
May 13, 2013
21.56
21.66
21.04
21.11
1,038,360
-0.45(-2.10%)
May 10, 2013
22.47
22.54
21.44
21.56
1,100,267
-0.98(-4.33%)
May 09, 2013
22.15
22.85
22.15
22.54
1,913,255
+0.37(+1.65%)
May 08, 2013
22.68
23.10
21.97
22.17
984,780
-0.45(-2.00%)
May 07, 2013
21.86
22.74
21.68
22.62
1,121,967
+1.20(+5.60%)
May 06, 2013
20.77
21.85
20.74
21.42
1,797,201
+0.96(+4.70%)
May 03, 2013
20.25
21.08
19.92
20.46
1,651,872
+0.54(+2.70%)
May 02, 2013
19.84
20.82
18.68
19.92
7,125,258
-1.23(-5.81%)
May 01, 2013
21.88
21.93
20.86
21.15
1,815,539
-0.72(-3.28%)
Apr 30, 2013
23.07
23.27
21.47
21.87
1,382,680
-1.29(-5.58%)
Apr 29, 2013
22.98
23.33
22.79
23.16
769,288
+0.38(+1.67%)
Apr 26, 2013
22.29
23.01
22.09
22.78
480,688
-0.23(-1.00%)
Apr 25, 2013
22.88
23.42
22.65
23.01
949,204
+0.24(+1.07%)
Apr 24, 2013
22.52
22.87
22.52
22.77
843,238
+0.22(+0.96%)
Apr 23, 2013
22.48
22.93
21.91
22.55
822,390
+0.05(+0.22%)
Apr 22, 2013
21.55
22.73
21.27
22.50
852,465
+0.99(+4.61%)
Apr 19, 2013
21.04
21.62
20.64
21.51
882,281
+0.61(+2.92%)
Apr 18, 2013
21.34
21.42
20.47
20.90
1,707,325
-0.22(-1.05%)
Apr 17, 2013
22.29
22.31
20.78
21.12
1,860,624
-1.31(-5.86%)
Apr 16, 2013
22.11
22.93
21.95
22.44
1,201,615
+0.60(+2.76%)
Apr 15, 2013
22.44
22.48
21.59
21.83
1,286,473
-0.72(-3.18%)
Apr 12, 2013
23.05
23.05
22.41
22.55
1,338,281
-0.61(-2.64%)
Apr 11, 2013
24.79
24.94
23.13
23.16
2,223,832
-1.55(-6.28%)
Apr 10, 2013
24.50
24.86
24.12
24.71
1,154,269
+0.29(+1.18%)
Apr 09, 2013
23.94
25.02
23.94
24.43
1,012,590
+0.38(+1.58%)
Apr 08, 2013
24.54
25.20
23.54
24.05
2,852,316
-0.39(-1.59%)
Apr 05, 2013
24.13
24.53
23.36
24.43
1,400,242
-0.01(-0.06%)
Apr 04, 2013
24.15
24.90
23.77
24.45
2,056,620
+0.52(+2.19%)
Apr 03, 2013
25.23
25.47
23.74
23.92
4,093,210
-2.10(-8.06%)
Apr 02, 2013
26.64
26.90
25.89
26.02
1,261,112
-0.49(-1.84%)
Apr 01, 2013
26.93
28.01
26.42
26.51
1,303,678
-0.19(-0.70%)
Mar 28, 2013
27.23
27.23
26.59
26.70
2,263,285
-0.31(-1.14%)
Mar 27, 2013
27.74
27.79
26.77
27.00
1,562,452
-0.96(-3.42%)
Mar 26, 2013
28.60
28.69
27.53
27.96
954,283
-0.39(-1.37%)
Mar 25, 2013
29.38
29.60
28.23
28.35
919,006
-0.93(-3.19%)
Mar 22, 2013
28.99
29.41
28.98
29.28
467,391
+0.41(+1.42%)
Mar 21, 2013
29.63
30.16
28.74
28.87
526,644
-0.71(-2.40%)
Mar 20, 2013
28.83
29.59
28.73
29.58
738,916
+0.85(+2.97%)
Mar 19, 2013
28.35
29.04
28.35
28.73
661,054
+0.29(+1.04%)
Mar 18, 2013
28.00
29.37
27.92
28.43
976,826
-0.08(-0.28%)
Mar 15, 2013
27.54
28.94
27.38
28.51
2,327,273
+1.18(+4.31%)
Mar 14, 2013
27.19
27.56
26.69
27.33
1,671,617
+0.22(+0.82%)
Mar 13, 2013
27.61
28.00
26.65
27.11
2,763,156
-0.94(-3.35%)
Mar 12, 2013
27.06
28.37
27.06
28.05
2,071,882
+0.84(+3.09%)
Mar 11, 2013
28.47
28.51
26.90
27.21
1,651,865
-1.12(-3.95%)
Mar 08, 2013
28.77
29.12
28.19
28.33
4,295,649
-0.39(-1.35%)
Mar 07, 2013
28.91
29.00
27.87
28.72
1,569,491
-0.22(-0.74%)
Mar 06, 2013
29.91
30.08
28.74
28.94
950,857
-0.69(-2.33%)
Mar 05, 2013
30.46
30.52
29.43
29.63
627,876
-0.52(-1.74%)
Mar 04, 2013
29.65
30.15
29.11
30.15
1,344,355
+0.45(+1.52%)
Mar 01, 2013
29.45
30.22
29.04
29.70
984,801
-0.29(-0.96%)
Feb 28, 2013
29.45
30.52
29.45
29.98
1,156,096
+0.77(+2.63%)
Feb 27, 2013
29.08
29.81
28.78
29.22
1,217,125
+0.49(+1.70%)
Feb 26, 2013
28.94
29.07
27.67
28.73
1,800,791
-0.12(-0.42%)
Feb 22, 2013
27.67
28.97
27.67
28.85
2,869,044
+1.44(+5.24%)
Feb 21, 2013
28.01
28.57
26.31
27.41
1,811,674
-0.06(-0.21%)
Feb 20, 2013
28.10
28.32
27.18
27.47
751,885
-0.32(-1.16%)
Feb 19, 2013
27.89
27.89
27.31
27.79
482,208
+0.19(+0.70%)
Feb 15, 2013
27.89
28.02
27.22
27.60
638,584
-0.05(-0.18%)
Feb 14, 2013
27.85
27.85
27.29
27.65
737,889
-0.04(-0.13%)
Feb 13, 2013
27.28
27.70
27.28
27.69
644,585
+0.55(+2.04%)
Feb 12, 2013
27.36
27.36
26.49
27.13
1,136,437
-0.28(-1.02%)
Feb 11, 2013
28.07
28.73
27.01
27.41
1,679,255
-0.42(-1.52%)
Feb 08, 2013
26.11
28.08
26.11
27.84
1,310,125
+1.73(+6.63%)
Feb 07, 2013
26.01
26.20
25.63
26.11
1,204,699
+0.34(+1.31%)
Feb 06, 2013
25.83
26.03
25.56
25.77
468,653
+1.62(+6.72%)
Feb 04, 2013
23.95
24.23
23.71
24.15
708,111
+0.23(+0.96%)
Feb 01, 2013
24.42
24.51
23.69
23.92
989,499
-0.07(-0.30%)
Jan 31, 2013
23.56
23.99
23.29
23.99
707,405
+0.14(+0.60%)
Jan 30, 2013
23.70
24.18
23.53
23.84
808,230
+0.14(+0.61%)
Jan 29, 2013
22.97
23.79
22.74
23.70
738,333
+0.80(+3.48%)
Jan 28, 2013
21.63
23.63
21.62
22.90
2,026,507
+1.39(+6.48%)
Jan 25, 2013
21.14
21.75
20.93
21.51
690,895
+0.34(+1.63%)
Jan 24, 2013
20.83
21.49
20.62
21.17
668,531
+0.38(+1.83%)
Jan 23, 2013
20.71
21.06
20.29
20.78
667,731
-0.08(-0.38%)
Jan 22, 2013
20.66
21.32
20.47
20.86
1,265,977
+0.40(+1.93%)
Jan 18, 2013
21.04
21.22
20.25
20.47
730,946
-0.66(-3.13%)
Jan 17, 2013
20.94
21.52
20.37
21.13
600,100
+0.15(+0.72%)
Jan 16, 2013
20.76
21.19
20.63
20.98
989,699
+0.32(+1.53%)
Jan 15, 2013
19.84
20.80
20.12
20.66
669,092
+0.54(+2.68%)
Jan 14, 2013
20.22
20.26
19.98
20.12
229,535
-0.07(-0.36%)
Jan 11, 2013
20.06
20.27
19.72
20.20
1,099,674
+0.40(+2.03%)
Jan 10, 2013
19.48
19.86
19.48
19.79
219,473
+0.06(+0.33%)
Jan 09, 2013
19.98
20.06
19.47
19.73
541,233
+0.09(+0.44%)
Jan 08, 2013
19.89
19.90
19.53
19.64
426,992
-0.11(-0.55%)
Jan 07, 2013
20.04
20.38
19.57
19.75
699,330
-0.41(-2.03%)
Jan 04, 2013
20.25
20.55
20.11
20.16
217,755
-0.17(-0.81%)
Jan 03, 2013
20.97
21.01
20.12
20.33
600,036
-0.75(-3.58%)
Jan 02, 2013
21.22
21.40
20.18
21.08
611,807
+0.22(+1.03%)
Dec 31, 2012
19.89
20.86
19.86
20.86
283,295
+0.89(+4.46%)
Dec 28, 2012
20.11
20.16
19.93
19.97
147,050
-0.35(-1.73%)
Dec 27, 2012
20.28
20.33
19.82
20.33
277,235
+0.17(+0.86%)
Dec 26, 2012
20.16
20.47
19.90
20.15
264,382
+0.12(+0.61%)
Dec 24, 2012
20.11
20.11
19.75
20.03
21,674
-0.02(-0.11%)
Dec 21, 2012
19.71
20.07
19.58
20.05
564,972
+0.06(+0.32%)
Dec 20, 2012
19.68
20.19
19.48
19.99
1,398,319
+0.17(+0.83%)
Dec 19, 2012
19.84
20.20
19.39
19.82
1,571,674
-0.19(-0.97%)
Dec 18, 2012
20.14
20.53
19.76
20.02
1,287,577
-0.12(-0.61%)
Dec 17, 2012
19.82
20.42
19.57
20.14
1,138,758
+0.73(+3.78%)
Dec 14, 2012
18.85
19.75
18.85
19.41
1,409,293
+0.55(+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
.