PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 20.45 20.65 20.11 20.18 3,006,164 -0.27(-1.33%)
Jun 27, 2014 21.06 21.15 20.35 20.45 7,225,945 -0.74(-3.50%)
Jun 26, 2014 21.39 21.56 21.01 21.19 3,618,924 -0.06(-0.29%)
Jun 25, 2014 22.98 22.98 20.98 21.25 9,529,576 -2.55(-10.72%)
Jun 24, 2014 24.45 24.49 23.71 23.80 1,888,932 -0.61(-2.48%)
Jun 23, 2014 24.33 24.59 24.20 24.41 2,206,047 +0.05(+0.22%)
Jun 20, 2014 23.93 24.39 23.93 24.36 3,856,269 +0.35(+1.45%)
Jun 19, 2014 23.74 24.05 23.54 24.01 5,887,394 +0.39(+1.63%)
Jun 18, 2014 22.91 23.68 22.80 23.62 7,481,924 +0.79(+3.48%)
Jun 17, 2014 22.66 22.98 22.65 22.83 3,377,655 +0.07(+0.30%)
Jun 16, 2014 22.82 22.94 22.69 22.76 2,419,952 -0.05(-0.23%)
Jun 13, 2014 22.87 22.94 22.69 22.81 3,511,868 +0.02(+0.10%)
Jun 12, 2014 22.53 22.84 22.49 22.79 11,506,569 -0.98(-4.11%)
Jun 11, 2014 23.58 24.01 23.57 23.77 1,530,766 +0.09(+0.38%)
Jun 10, 2014 24.08 24.17 23.58 23.68 1,170,847 -0.50(-2.07%)
Jun 06, 2014 23.93 24.24 23.71 24.18 1,002,557 +0.42(+1.79%)
Jun 05, 2014 23.25 23.82 23.11 23.75 1,092,456 +0.54(+2.32%)
Jun 04, 2014 23.91 23.92 23.05 23.21 1,912,830 -0.73(-3.04%)
Jun 03, 2014 23.44 24.02 23.32 23.94 1,634,808 +0.40(+1.70%)
Jun 02, 2014 24.30 24.40 23.52 23.54 1,191,863 -0.62(-2.57%)
May 30, 2014 24.23 24.42 24.08 24.16 1,708,988 -0.08(-0.31%)
May 29, 2014 23.35 24.28 23.35 24.24 1,768,773 +0.90(+3.86%)
May 28, 2014 22.71 23.40 22.53 23.33 934,673 +0.70(+3.08%)
May 27, 2014 22.37 22.64 22.20 22.64 1,023,594 +0.36(+1.63%)
May 23, 2014 22.59 22.27 22.27 22.27 1,038,260 -0.17(-0.78%)
May 22, 2014 22.36 22.61 22.31 22.45 598,356 +0.08(+0.37%)
May 21, 2014 22.67 22.81 22.28 22.37 1,362,713 -0.27(-1.17%)
May 20, 2014 22.94 23.06 22.46 22.63 820,949 -0.35(-1.52%)
May 19, 2014 22.71 23.15 22.71 22.98 1,293,395 +0.24(+1.07%)
May 16, 2014 22.62 22.79 22.26 22.74 958,971 +0.02(+0.10%)
May 15, 2014 22.27 22.86 22.04 22.71 1,481,609 +0.24(+1.08%)
May 14, 2014 22.80 22.81 22.40 22.47 1,687,451 -0.33(-1.43%)
May 13, 2014 22.92 23.11 22.51 22.80 2,135,079 -0.11(-0.50%)
May 12, 2014 22.98 23.32 22.87 22.91 870,478 +0.16(+0.70%)
May 09, 2014 23.12 23.22 22.44 22.75 2,164,572 -0.27(-1.18%)
May 08, 2014 23.37 23.71 22.80 23.02 1,239,177 -0.32(-1.36%)
May 07, 2014 23.88 23.88 23.01 23.34 1,606,549 -0.38(-1.61%)
May 06, 2014 23.70 24.18 23.63 23.72 1,191,109 +0.10(+0.44%)
May 05, 2014 23.99 24.30 23.52 23.62 1,575,479 -0.38(-1.59%)
May 02, 2014 24.00 24.16 23.69 24.00 2,512,655 +0.07(+0.28%)
May 01, 2014 23.52 24.19 23.08 23.93 3,066,946 +0.85(+3.70%)
Apr 30, 2014 22.49 23.38 22.49 23.08 5,184,611 +1.24(+5.66%)
Apr 29, 2014 22.04 22.29 21.75 21.84 1,308,023 -0.20(-0.88%)
Apr 28, 2014 21.79 22.21 21.42 22.04 1,318,045 +0.35(+1.63%)
Apr 25, 2014 21.75 22.08 21.49 21.69 1,157,634 -0.26(-1.20%)
Apr 24, 2014 22.17 22.21 21.84 21.95 867,024 -0.17(-0.78%)
Apr 23, 2014 21.84 22.20 21.63 22.12 1,615,554 +0.37(+1.72%)
Apr 22, 2014 22.05 22.06 21.46 21.75 1,948,710 +0.31(+1.43%)
Apr 21, 2014 21.27 21.47 21.08 21.44 1,084,228 +0.22(+1.02%)
Apr 17, 2014 21.05 21.22 21.22 21.22 863,789 +0.19(+0.89%)
Apr 16, 2014 20.40 21.06 20.02 21.03 1,368,253 +0.86(+4.28%)
Apr 15, 2014 19.77 20.25 19.52 20.17 1,449,468 +0.40(+2.01%)
Apr 14, 2014 19.57 19.86 19.48 19.77 1,474,052 +0.40(+2.09%)
Apr 11, 2014 19.68 19.95 19.23 19.37 2,011,312 -0.51(-2.57%)
Apr 10, 2014 20.39 20.60 19.81 19.88 1,310,296 -0.38(-1.89%)
Apr 09, 2014 19.74 20.40 19.67 20.26 1,880,055 +0.58(+2.93%)
Apr 08, 2014 19.79 20.01 19.57 19.68 2,200,841 +0.13(+0.69%)
Apr 07, 2014 20.25 20.28 19.42 19.55 2,111,011 -0.01(-0.08%)
Apr 04, 2014 20.19 20.42 19.56 19.56 3,488,955 -0.17(-0.87%)
Apr 03, 2014 19.82 20.09 19.50 19.74 3,486,138 +0.00(+0.00%)
Apr 02, 2014 19.87 20.01 19.61 19.74 2,095,679 -0.11(-0.57%)
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.