PBF Energy Inc (NY: PBF )

33.67 +0.45 (+1.35%)
Streaming Delayed Price Updated: 9:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 16.55 16.58 16.36 16.43 823,995 -0.07(-0.44%)
Sep 26, 2013 16.54 16.60 16.36 16.50 767,463 -0.01(-0.09%)
Sep 25, 2013 16.39 16.70 16.38 16.52 576,560 +0.14(+0.84%)
Sep 24, 2013 16.42 16.53 16.32 16.38 1,719,341 -0.04(-0.27%)
Sep 23, 2013 16.11 16.68 16.04 16.42 2,564,825 +0.25(+1.53%)
Sep 20, 2013 16.10 16.81 15.92 16.18 1,881,347 +0.01(+0.09%)
Sep 19, 2013 16.77 16.90 16.14 16.16 1,082,832 -0.63(-3.72%)
Sep 18, 2013 16.56 17.08 16.47 16.79 569,851 +0.12(+0.74%)
Sep 17, 2013 16.64 16.80 16.47 16.66 1,061,141 +0.04(+0.22%)
Sep 16, 2013 16.38 16.79 16.02 16.63 1,900,795 +0.36(+2.19%)
Sep 13, 2013 15.71 16.42 15.65 16.27 1,036,857 +0.60(+3.85%)
Sep 12, 2013 15.20 15.68 14.97 15.67 1,084,525 +0.41(+2.72%)
Sep 11, 2013 15.54 15.54 15.01 15.25 927,716 -0.32(-2.05%)
Sep 10, 2013 15.55 15.70 15.29 15.57 1,003,854 +0.01(+0.09%)
Sep 09, 2013 15.92 16.10 15.54 15.56 969,596 -0.30(-1.88%)
Sep 06, 2013 16.41 16.47 15.81 15.86 1,469,006 -0.41(-2.55%)
Sep 05, 2013 16.60 16.64 16.13 16.27 759,740 -0.37(-2.23%)
Sep 04, 2013 16.53 16.96 16.32 16.64 1,013,889 +0.04(+0.26%)
Sep 03, 2013 16.13 16.61 15.81 16.60 1,702,988 +0.63(+3.91%)
Aug 30, 2013 15.97 16.11 15.76 15.97 910,826 +0.05(+0.32%)
Aug 29, 2013 15.80 16.21 15.60 15.92 1,222,033 +0.12(+0.74%)
Aug 28, 2013 15.92 16.07 15.63 15.81 955,105 -0.14(-0.87%)
Aug 27, 2013 16.34 16.43 15.92 15.94 822,503 -0.44(-2.66%)
Aug 26, 2013 16.60 16.64 16.33 16.38 864,595 -0.20(-1.23%)
Aug 23, 2013 16.45 16.76 16.33 16.58 565,157 +0.20(+1.20%)
Aug 22, 2013 15.94 16.58 15.70 16.39 511,427 +0.48(+3.02%)
Aug 21, 2013 15.89 16.17 15.62 15.91 793,420 +0.03(+0.18%)
Aug 20, 2013 15.59 16.05 14.65 15.88 2,860,673 -0.13(-0.82%)
Aug 19, 2013 16.11 16.21 15.92 16.01 852,383 -0.11(-0.68%)
Aug 16, 2013 16.26 16.35 15.92 16.12 1,151,431 -0.24(-1.47%)
Aug 15, 2013 16.36 16.45 16.00 16.36 1,198,601 -0.10(-0.62%)
Aug 14, 2013 16.87 16.89 16.37 16.46 830,388 -0.29(-1.74%)
Aug 13, 2013 17.22 17.30 16.44 16.75 1,030,932 -0.44(-2.54%)
Aug 12, 2013 16.86 17.20 16.64 17.19 623,362 +0.17(+0.98%)
Aug 09, 2013 17.47 17.75 16.90 17.02 1,267,483 -0.46(-2.62%)
Aug 08, 2013 17.21 17.56 16.66 17.48 1,189,830 +0.66(+3.93%)
Aug 07, 2013 17.66 17.94 16.75 16.82 2,122,477 -0.82(-4.64%)
Aug 06, 2013 16.23 18.12 16.20 17.64 4,422,133 +1.54(+9.59%)
Aug 05, 2013 16.45 16.53 16.01 16.09 1,442,408 -0.42(-2.52%)
Aug 02, 2013 16.12 16.59 15.98 16.51 2,880,275 +0.36(+2.22%)
Aug 01, 2013 16.72 17.23 15.65 16.15 2,259,380 -0.28(-1.70%)
Jul 31, 2013 16.69 16.69 16.12 16.43 1,696,925 -0.14(-0.82%)
Jul 30, 2013 16.65 16.77 16.47 16.57 1,041,298 -0.01(-0.09%)
Jul 29, 2013 16.61 16.84 16.37 16.58 2,459,847 +0.01(+0.04%)
Jul 26, 2013 16.47 16.70 16.41 16.57 678,591 +0.06(+0.39%)
Jul 25, 2013 16.07 16.89 15.81 16.51 2,450,745 +0.41(+2.54%)
Jul 24, 2013 16.32 16.49 15.80 16.10 1,145,370 -0.25(-1.54%)
Jul 23, 2013 16.07 16.44 15.81 16.35 1,300,188 +0.44(+2.75%)
Jul 22, 2013 15.50 16.13 15.47 15.91 860,169 +0.35(+2.26%)
Jul 19, 2013 15.61 15.78 15.34 15.56 1,448,380 -0.17(-1.10%)
Jul 18, 2013 16.42 16.51 15.40 15.73 2,293,292 -0.66(-4.03%)
Jul 17, 2013 16.47 16.54 16.14 16.39 1,316,039 +0.06(+0.35%)
Jul 16, 2013 16.52 16.54 15.86 16.34 1,844,831 -0.17(-1.04%)
Jul 15, 2013 16.56 16.86 16.42 16.51 1,146,797 -0.08(-0.48%)
Jul 12, 2013 16.19 16.87 16.11 16.59 1,882,664 +0.11(+0.70%)
Jul 11, 2013 15.97 16.47 15.22 16.47 2,974,224 +0.67(+4.22%)
Jul 10, 2013 16.76 16.88 15.74 15.80 2,463,382 -0.95(-5.70%)
Jul 09, 2013 16.35 16.82 15.87 16.76 1,835,070 +0.38(+2.32%)
Jul 08, 2013 15.86 16.52 15.60 16.38 4,175,035 +0.04(+0.22%)
Jul 05, 2013 16.70 16.75 16.23 16.34 1,009,322 -0.29(-1.77%)
Jul 03, 2013 16.97 16.99 16.15 16.64 1,226,930 -0.33(-1.95%)
Jul 02, 2013 17.86 17.96 16.81 16.97 2,979,843 -0.72(-4.06%)
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.