PBF Energy Inc (NY: PBF )

33.88 +0.66 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 24.03 24.21 23.88 23.96 1,723,377 -0.07(-0.31%)
May 29, 2014 23.16 24.08 23.16 24.03 1,783,665 +0.89(+3.86%)
May 28, 2014 22.52 23.20 22.34 23.14 942,542 +0.69(+3.08%)
May 27, 2014 22.18 22.45 22.01 22.45 1,032,212 +0.36(+1.63%)
May 23, 2014 22.40 22.09 22.09 22.09 1,047,001 -0.17(-0.78%)
May 22, 2014 22.17 22.42 22.13 22.26 603,394 +0.08(+0.37%)
May 21, 2014 22.48 22.62 22.10 22.18 1,374,186 -0.26(-1.17%)
May 20, 2014 22.75 22.87 22.27 22.44 827,861 -0.35(-1.52%)
May 19, 2014 22.52 22.95 22.52 22.79 1,304,284 +0.24(+1.07%)
May 16, 2014 22.43 22.60 22.07 22.55 967,045 +0.02(+0.10%)
May 15, 2014 22.09 22.67 21.86 22.52 1,494,083 +0.24(+1.08%)
May 14, 2014 22.61 22.62 22.22 22.28 1,701,658 -0.32(-1.43%)
May 13, 2014 22.73 22.91 22.32 22.61 2,153,055 -0.11(-0.50%)
May 12, 2014 22.79 23.12 22.67 22.72 877,807 +0.16(+0.70%)
May 09, 2014 22.93 23.03 22.25 22.56 2,182,796 -0.27(-1.18%)
May 08, 2014 23.17 23.51 22.61 22.83 1,249,610 -0.32(-1.36%)
May 07, 2014 23.68 23.68 22.82 23.15 1,620,075 -0.38(-1.61%)
May 06, 2014 23.50 23.98 23.44 23.53 1,201,137 +0.10(+0.44%)
May 05, 2014 23.79 24.10 23.33 23.42 1,588,743 -0.38(-1.59%)
May 02, 2014 23.80 23.96 23.49 23.80 2,533,810 +0.07(+0.28%)
May 01, 2014 23.33 23.99 22.89 23.73 3,092,767 +0.85(+3.70%)
Apr 30, 2014 22.30 23.18 22.30 22.89 5,228,261 +1.23(+5.66%)
Apr 29, 2014 21.85 22.11 21.56 21.66 1,319,035 -0.19(-0.88%)
Apr 28, 2014 21.61 22.02 21.24 21.85 1,329,142 +0.35(+1.63%)
Apr 25, 2014 21.57 21.90 21.31 21.50 1,167,380 -0.26(-1.20%)
Apr 24, 2014 21.99 22.02 21.65 21.76 874,324 -0.17(-0.78%)
Apr 23, 2014 21.65 22.02 21.44 21.94 1,629,156 +0.37(+1.72%)
Apr 22, 2014 21.87 21.88 21.28 21.56 1,965,116 +0.30(+1.43%)
Apr 21, 2014 21.09 21.29 20.90 21.26 1,093,357 +0.22(+1.02%)
Apr 17, 2014 20.87 21.04 21.04 21.04 871,062 +0.19(+0.89%)
Apr 16, 2014 20.23 20.89 19.85 20.86 1,379,773 +0.86(+4.28%)
Apr 15, 2014 19.60 20.08 19.36 20.00 1,461,672 +0.39(+2.01%)
Apr 14, 2014 19.41 19.69 19.32 19.61 1,486,463 +0.40(+2.09%)
Apr 11, 2014 19.52 19.79 19.07 19.21 2,028,245 -0.51(-2.57%)
Apr 10, 2014 20.22 20.43 19.65 19.71 1,321,328 -0.38(-1.89%)
Apr 09, 2014 19.58 20.23 19.50 20.09 1,895,883 +0.57(+2.93%)
Apr 08, 2014 19.62 19.85 19.41 19.52 2,219,371 +0.13(+0.69%)
Apr 07, 2014 20.08 20.11 19.26 19.39 2,128,784 -0.01(-0.08%)
Apr 04, 2014 20.02 20.25 19.40 19.40 3,518,329 -0.17(-0.87%)
Apr 03, 2014 19.65 19.92 19.34 19.57 3,515,489 +0.00(+0.00%)
Apr 02, 2014 19.70 19.85 19.44 19.57 2,113,323 -0.11(-0.57%)
Apr 01, 2014 19.23 19.95 19.07 19.68 6,572,393 +0.50(+2.60%)
Mar 31, 2014 19.15 19.31 18.78 19.18 1,651,074 +0.12(+0.62%)
Mar 28, 2014 19.02 19.31 18.90 19.07 2,756,462 +0.04(+0.20%)
Mar 27, 2014 19.27 19.52 18.97 19.03 1,912,920 -0.07(-0.39%)
Mar 26, 2014 19.24 19.39 19.05 19.10 1,865,556 +0.02(+0.12%)
Mar 25, 2014 19.30 19.44 18.83 19.08 2,671,689 -0.11(-0.58%)
Mar 24, 2014 19.04 19.24 18.90 19.19 2,836,164 +0.27(+1.41%)
Mar 21, 2014 18.96 19.35 18.78 18.92 9,906,993 -1.27(-6.30%)
Mar 20, 2014 20.12 20.23 19.68 20.20 777,207 +0.10(+0.48%)
Mar 19, 2014 20.25 20.43 19.90 20.10 1,090,844 -0.11(-0.55%)
Mar 18, 2014 19.72 20.24 19.66 20.21 1,933,706 +0.52(+2.64%)
Mar 17, 2014 20.20 20.39 19.61 19.69 812,776 -0.36(-1.82%)
Mar 14, 2014 19.71 20.11 19.56 20.05 915,235 +0.30(+1.51%)
Mar 13, 2014 20.31 20.55 19.53 19.76 1,133,822 -0.45(-2.21%)
Mar 12, 2014 19.60 20.28 19.60 20.20 1,857,618 +0.56(+2.84%)
Mar 11, 2014 20.08 20.08 19.36 19.65 1,846,784 -0.42(-2.11%)
Mar 10, 2014 19.92 20.30 19.88 20.07 739,798 +0.10(+0.52%)
Mar 07, 2014 20.38 20.56 19.35 19.96 1,982,438 -0.33(-1.65%)
Mar 06, 2014 18.97 20.49 18.96 20.30 2,090,004 +1.54(+8.20%)
Mar 05, 2014 18.63 18.95 18.63 18.76 1,073,083 +0.16(+0.88%)
Mar 04, 2014 18.78 18.82 18.41 18.60 894,571 +0.04(+0.20%)
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.