PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 23.25 23.45 21.63 22.04 1,371,982 -1.30(-5.58%)
Apr 29, 2013 23.15 23.51 22.97 23.34 763,336 +0.38(+1.67%)
Apr 26, 2013 22.47 23.19 22.26 22.96 476,969 -0.23(-1.00%)
Apr 25, 2013 23.06 23.60 22.83 23.19 941,860 +0.25(+1.07%)
Apr 24, 2013 22.69 23.05 22.69 22.94 836,714 +0.22(+0.96%)
Apr 23, 2013 22.66 23.11 22.08 22.73 816,027 +0.05(+0.22%)
Apr 22, 2013 21.71 22.91 21.44 22.68 845,869 +1.00(+4.61%)
Apr 19, 2013 21.20 21.79 20.80 21.68 875,455 +0.62(+2.92%)
Apr 18, 2013 21.50 21.58 20.63 21.06 1,694,116 -0.22(-1.05%)
Apr 17, 2013 22.47 22.48 20.94 21.29 1,846,228 -1.32(-5.86%)
Apr 16, 2013 22.29 23.11 22.12 22.61 1,192,318 +0.61(+2.76%)
Apr 15, 2013 22.62 22.66 21.76 22.00 1,276,519 -0.72(-3.18%)
Apr 12, 2013 23.23 23.23 22.58 22.73 1,327,927 -0.62(-2.64%)
Apr 11, 2013 24.98 25.13 23.31 23.34 2,206,626 -1.56(-6.28%)
Apr 10, 2013 24.69 25.06 24.31 24.91 1,145,338 +0.29(+1.18%)
Apr 09, 2013 24.13 25.21 24.13 24.62 1,004,756 +0.38(+1.58%)
Apr 08, 2013 24.73 25.40 23.72 24.23 2,830,248 -0.39(-1.59%)
Apr 05, 2013 24.32 24.73 23.55 24.62 1,389,408 -0.01(-0.06%)
Apr 04, 2013 24.33 25.09 23.95 24.64 2,040,708 +0.53(+2.19%)
Apr 03, 2013 25.43 25.67 23.92 24.11 4,061,541 -2.11(-8.06%)
Apr 02, 2013 26.85 27.11 26.09 26.22 1,251,355 -0.49(-1.84%)
Apr 01, 2013 27.14 28.23 26.63 26.72 1,293,592 -0.19(-0.70%)
Mar 28, 2013 27.44 27.44 26.80 26.90 2,245,774 -0.31(-1.14%)
Mar 27, 2013 27.95 28.00 26.98 27.21 1,550,364 -0.96(-3.42%)
Mar 26, 2013 28.82 28.92 27.74 28.18 946,900 -0.39(-1.37%)
Mar 25, 2013 29.61 29.84 28.45 28.57 911,896 -0.94(-3.19%)
Mar 22, 2013 29.21 29.64 29.21 29.51 463,774 +0.41(+1.42%)
Mar 21, 2013 29.86 30.39 28.96 29.10 522,570 -0.72(-2.40%)
Mar 20, 2013 29.05 29.82 28.95 29.81 733,199 +0.86(+2.97%)
Mar 19, 2013 28.58 29.26 28.58 28.95 655,939 +0.30(+1.04%)
Mar 18, 2013 28.22 29.60 28.13 28.66 969,268 -0.08(-0.28%)
Mar 15, 2013 27.75 29.16 27.59 28.73 2,309,266 +1.19(+4.31%)
Mar 14, 2013 27.40 27.78 26.90 27.55 1,658,683 +0.22(+0.82%)
Mar 13, 2013 27.82 28.22 26.86 27.32 2,741,777 -0.95(-3.35%)
Mar 12, 2013 27.27 28.59 27.27 28.27 2,055,852 +0.85(+3.09%)
Mar 11, 2013 28.69 28.73 27.11 27.42 1,639,084 -1.13(-3.95%)
Mar 08, 2013 29.00 29.34 28.41 28.55 4,262,414 -0.39(-1.35%)
Mar 07, 2013 29.13 29.23 28.09 28.94 1,557,348 -0.22(-0.74%)
Mar 06, 2013 30.15 30.31 28.96 29.16 943,500 -0.69(-2.33%)
Mar 05, 2013 30.70 30.75 29.66 29.86 623,018 -0.53(-1.74%)
Mar 04, 2013 29.88 30.39 29.34 30.39 1,333,953 +0.46(+1.52%)
Mar 01, 2013 29.68 30.46 29.27 29.93 977,182 -0.29(-0.96%)
Feb 28, 2013 29.68 30.76 29.68 30.22 1,147,151 +0.77(+2.63%)
Feb 27, 2013 29.31 30.04 29.00 29.44 1,207,708 +0.49(+1.70%)
Feb 26, 2013 29.16 29.30 27.89 28.95 1,786,858 -0.12(-0.42%)
Feb 22, 2013 27.88 29.19 27.88 29.08 2,846,846 +1.45(+5.24%)
Feb 21, 2013 28.23 28.79 26.52 27.63 1,797,657 -0.06(-0.21%)
Feb 20, 2013 28.32 28.54 27.40 27.69 746,067 -0.33(-1.16%)
Feb 19, 2013 28.11 28.11 27.52 28.01 478,477 +0.20(+0.70%)
Feb 15, 2013 28.11 28.24 27.43 27.82 633,643 -0.05(-0.18%)
Feb 14, 2013 28.07 28.07 27.50 27.87 732,179 -0.04(-0.13%)
Feb 13, 2013 27.49 27.92 27.49 27.90 639,597 +0.56(+2.04%)
Feb 12, 2013 27.57 27.57 26.69 27.35 1,127,644 -0.28(-1.02%)
Feb 11, 2013 28.29 28.95 27.22 27.63 1,666,263 -0.43(-1.52%)
Feb 08, 2013 26.32 28.30 26.32 28.05 1,299,988 +1.74(+6.63%)
Feb 07, 2013 26.22 26.40 25.83 26.31 1,195,378 +0.34(+1.31%)
Feb 06, 2013 26.03 26.24 25.76 25.97 465,027 +1.64(+6.72%)
Feb 04, 2013 24.14 24.42 23.90 24.33 702,633 +0.23(+0.96%)
Feb 01, 2013 24.61 24.70 23.87 24.10 981,843 -0.07(-0.30%)
Jan 31, 2013 23.74 24.18 23.47 24.18 701,932 +0.14(+0.60%)
Jan 30, 2013 23.89 24.37 23.71 24.03 801,976 +0.14(+0.61%)
Jan 29, 2013 23.15 23.98 22.92 23.89 732,620 +0.80(+3.48%)
Jan 28, 2013 21.80 23.81 21.79 23.08 2,010,828 +1.40(+6.48%)
Jan 25, 2013 21.30 21.92 21.09 21.68 685,549 +0.35(+1.63%)
Jan 24, 2013 20.99 21.66 20.78 21.33 663,358 +0.38(+1.83%)
Jan 23, 2013 20.87 21.23 20.45 20.95 662,565 -0.08(-0.38%)
Jan 22, 2013 20.82 21.48 20.63 21.03 1,256,182 +0.40(+1.93%)
Jan 18, 2013 21.21 21.38 20.41 20.63 725,291 -0.67(-3.13%)
Jan 17, 2013 21.10 21.69 20.53 21.29 595,457 +0.15(+0.72%)
Jan 16, 2013 20.92 21.35 20.79 21.14 982,042 +0.32(+1.53%)
Jan 15, 2013 20.00 20.96 20.28 20.82 663,915 +0.54(+2.68%)
Jan 14, 2013 20.38 20.42 20.14 20.28 227,759 -0.07(-0.36%)
Jan 11, 2013 20.22 20.43 19.88 20.35 1,091,166 +0.41(+2.03%)
Jan 10, 2013 19.64 20.01 19.64 19.95 217,775 +0.07(+0.33%)
Jan 09, 2013 20.14 20.22 19.62 19.88 537,046 +0.09(+0.44%)
Jan 08, 2013 20.04 20.06 19.68 19.80 423,689 -0.11(-0.55%)
Jan 07, 2013 20.19 20.54 19.72 19.90 693,919 -0.41(-2.03%)
Jan 04, 2013 20.40 20.71 20.27 20.32 216,070 -0.17(-0.81%)
Jan 03, 2013 21.14 21.18 20.28 20.48 595,393 -0.76(-3.58%)
Jan 02, 2013 21.39 21.57 20.34 21.24 607,073 +0.22(+1.03%)
Dec 31, 2012 20.04 21.03 20.01 21.03 281,103 +0.90(+4.46%)
Dec 28, 2012 20.27 20.32 20.09 20.13 145,912 -0.35(-1.73%)
Dec 27, 2012 20.44 20.48 19.97 20.48 275,090 +0.17(+0.86%)
Dec 26, 2012 20.32 20.63 20.06 20.31 262,337 +0.12(+0.61%)
Dec 24, 2012 20.27 20.27 19.90 20.19 21,507 -0.02(-0.11%)
Dec 21, 2012 19.87 20.22 19.74 20.21 560,601 +0.07(+0.32%)
Dec 20, 2012 19.83 20.35 19.63 20.14 1,387,500 +0.17(+0.83%)
Dec 19, 2012 20.00 20.36 19.54 19.98 1,559,514 -0.20(-0.97%)
Dec 18, 2012 20.30 20.69 19.92 20.17 1,277,615 -0.12(-0.61%)
Dec 17, 2012 19.98 20.58 19.72 20.30 1,129,947 +0.74(+3.78%)
Dec 14, 2012 19.00 19.90 19.00 19.56 1,398,390 +0.56(+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.