PBF Energy Inc (NY: PBF )

12.23 USD -1.41 (-10.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 30.88 31.46 31.46 31.46 416,400 +0.82(+2.68%)
Dec 30, 2013 30.81 31.18 30.51 30.64 388,094 -0.27(-0.87%)
Dec 27, 2013 31.33 31.33 30.43 30.91 426,036 -0.31(-0.99%)
Dec 26, 2013 31.06 31.38 30.62 31.22 303,406 +0.29(+0.94%)
Dec 24, 2013 31.11 31.11 30.82 30.93 181,261 +0.08(+0.26%)
Dec 23, 2013 31.00 31.33 30.61 30.85 554,425 +0.17(+0.55%)
Dec 20, 2013 30.25 30.91 30.19 30.68 1,985,406 +0.46(+1.52%)
Dec 19, 2013 30.85 30.86 30.13 30.22 749,943 -0.57(-1.85%)
Dec 18, 2013 30.20 31.00 30.10 30.79 902,127 +0.62(+2.06%)
Dec 17, 2013 30.20 30.53 29.88 30.17 1,291,886 +0.07(+0.23%)
Dec 16, 2013 29.69 30.34 29.50 30.10 1,036,256 +0.66(+2.24%)
Dec 13, 2013 29.46 29.78 28.98 29.44 526,894 -0.01(-0.03%)
Dec 12, 2013 29.76 29.86 29.26 29.45 687,405 +0.01(+0.03%)
Dec 11, 2013 29.38 30.25 29.28 29.44 1,384,019 -0.06(-0.20%)
Dec 10, 2013 29.36 29.53 28.90 29.50 1,370,604 +0.35(+1.20%)
Dec 09, 2013 29.04 29.23 28.46 29.15 1,545,318 +0.90(+3.19%)
Dec 06, 2013 28.10 28.49 27.90 28.25 797,760 +0.54(+1.95%)
Dec 05, 2013 27.77 28.14 27.41 27.71 1,185,409 +0.01(+0.04%)
Dec 04, 2013 29.25 29.25 27.58 27.70 1,024,731 -1.64(-5.59%)
Dec 03, 2013 29.28 29.48 28.76 29.34 823,003 +0.12(+0.41%)
Dec 02, 2013 28.94 29.35 28.75 29.22 748,175 +0.37(+1.28%)
Nov 29, 2013 29.11 29.48 28.82 28.85 231,305 -0.27(-0.93%)
Nov 27, 2013 28.37 29.14 28.00 29.12 1,136,421 +0.91(+3.23%)
Nov 26, 2013 28.10 28.38 27.97 28.21 447,534 +0.16(+0.57%)
Nov 25, 2013 27.60 28.10 27.41 28.05 604,511 +0.34(+1.23%)
Nov 22, 2013 27.15 27.81 26.89 27.71 551,140 +0.70(+2.59%)
Nov 21, 2013 26.44 27.24 26.43 27.01 661,582 +0.64(+2.43%)
Nov 20, 2013 27.68 27.91 26.31 26.37 950,026 -1.05(-3.83%)
Nov 19, 2013 28.47 28.47 27.34 27.42 474,930 -0.85(-3.01%)
Nov 18, 2013 28.77 28.84 28.09 28.27 653,997 -0.18(-0.63%)
Nov 15, 2013 28.45 29.00 27.72 28.45 1,040,456 +0.18(+0.64%)
Nov 14, 2013 28.00 28.71 27.54 28.27 1,059,455 +0.42(+1.51%)
Nov 12, 2013 27.86 28.11 27.48 27.85 1,049,127 +0.00(+0.00%)
Nov 11, 2013 27.41 28.02 27.38 27.85 1,025,845 +0.41(+1.49%)
Nov 08, 2013 26.82 27.50 26.70 27.44 559,381 +0.57(+2.12%)
Nov 07, 2013 27.19 27.28 26.50 26.87 678,882 -0.41(-1.50%)
Nov 06, 2013 27.75 27.96 27.05 27.28 850,385 -0.34(-1.23%)
Nov 05, 2013 27.70 27.79 27.15 27.62 1,051,102 -0.28(-1.00%)
Nov 04, 2013 27.17 27.94 26.94 27.90 709,885 +0.72(+2.65%)
Nov 01, 2013 26.34 27.32 25.81 27.18 1,257,172 +0.85(+3.23%)
Oct 31, 2013 26.20 26.76 25.74 26.33 1,341,431 -0.03(-0.11%)
Oct 30, 2013 26.18 26.48 25.30 26.36 994,434 +0.28(+1.07%)
Oct 29, 2013 26.13 26.49 25.32 26.08 559,210 +0.08(+0.31%)
Oct 28, 2013 25.92 27.23 25.87 26.00 796,133 +0.33(+1.29%)
Oct 25, 2013 26.20 26.60 25.55 25.67 454,038 -0.68(-2.58%)
Oct 24, 2013 25.97 26.38 25.47 26.35 649,933 +0.44(+1.70%)
Oct 23, 2013 26.36 26.77 25.81 25.91 926,750 -0.34(-1.30%)
Oct 22, 2013 25.70 26.64 25.46 26.25 1,129,789 +0.74(+2.90%)
Oct 21, 2013 25.75 25.88 25.25 25.51 1,084,649 -0.24(-0.93%)
Oct 18, 2013 25.73 25.86 25.33 25.75 1,336,107 +0.25(+0.98%)
Oct 17, 2013 25.01 26.10 24.96 25.50 1,172,823 +0.56(+2.25%)
Oct 16, 2013 25.06 25.11 24.35 24.94 871,625 +0.04(+0.16%)
Oct 15, 2013 24.91 25.18 24.66 24.90 766,907 +0.05(+0.20%)
Oct 14, 2013 24.10 24.93 24.03 24.85 1,186,946 +0.66(+2.73%)
Oct 11, 2013 23.92 24.92 23.68 24.19 1,482,333 +0.28(+1.17%)
Oct 10, 2013 21.77 24.78 21.77 23.91 2,789,661 +2.47(+11.52%)
Oct 09, 2013 21.67 21.92 21.20 21.44 938,445 -0.35(-1.61%)
Oct 08, 2013 22.18 22.36 21.55 21.79 1,002,704 -0.40(-1.80%)
Oct 07, 2013 22.45 22.73 21.98 22.19 727,102 -0.50(-2.20%)
Oct 04, 2013 22.57 22.97 22.14 22.69 703,540 +0.14(+0.62%)
Oct 03, 2013 22.12 22.72 21.76 22.55 801,610 +0.40(+1.81%)
Oct 02, 2013 22.10 22.63 22.01 22.15 554,005 -0.05(-0.23%)
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.