PBF Energy Inc (NY: PBF )

8.875 USD -0.475 (-5.08%)
Streaming Delayed Price Updated: 2:51 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2013 22.35 22.73 22.10 22.20 646,834 -0.40(-1.77%)
Sep 27, 2013 22.76 22.80 22.50 22.60 599,101 -0.10(-0.44%)
Sep 26, 2013 22.75 22.83 22.50 22.70 557,998 -0.02(-0.09%)
Sep 25, 2013 22.54 22.97 22.53 22.72 419,199 +0.19(+0.84%)
Sep 24, 2013 22.58 22.74 22.45 22.53 1,250,079 -0.06(-0.27%)
Sep 23, 2013 22.16 22.93 22.06 22.59 1,864,803 +0.34(+1.53%)
Sep 20, 2013 22.15 23.12 21.89 22.25 1,367,868 +0.02(+0.09%)
Sep 19, 2013 23.06 23.24 22.20 22.23 787,293 -0.86(-3.72%)
Sep 18, 2013 22.78 23.49 22.65 23.09 414,321 +0.17(+0.74%)
Sep 17, 2013 22.88 23.10 22.65 22.92 771,522 +0.05(+0.22%)
Sep 16, 2013 22.54 23.09 22.04 22.87 1,382,008 +0.49(+2.19%)
Sep 13, 2013 21.61 22.59 21.52 22.38 753,866 +0.83(+3.85%)
Sep 12, 2013 20.90 21.57 20.59 21.55 788,524 +0.57(+2.72%)
Sep 11, 2013 21.37 21.37 20.65 20.98 674,513 -0.44(-2.05%)
Sep 10, 2013 21.39 21.60 21.03 21.42 729,871 +0.02(+0.09%)
Sep 09, 2013 21.90 22.14 21.37 21.40 704,963 -0.41(-1.88%)
Sep 06, 2013 22.57 22.65 21.74 21.81 1,068,068 -0.57(-2.55%)
Sep 05, 2013 22.83 22.89 22.19 22.38 552,383 -0.51(-2.23%)
Sep 04, 2013 22.74 23.33 22.45 22.89 737,167 +0.06(+0.26%)
Sep 03, 2013 22.19 22.85 21.74 22.83 1,238,189 +0.86(+3.91%)
Aug 30, 2013 21.97 22.16 21.67 21.97 662,233 +0.07(+0.32%)
Aug 29, 2013 21.73 22.29 21.45 21.90 888,502 +0.16(+0.74%)
Aug 28, 2013 21.89 22.10 21.50 21.74 694,427 -0.19(-0.87%)
Aug 27, 2013 22.48 22.60 21.90 21.93 598,016 -0.60(-2.66%)
Aug 26, 2013 22.83 22.89 22.46 22.53 628,620 -0.28(-1.23%)
Aug 23, 2013 22.62 23.05 22.46 22.81 410,908 +0.27(+1.20%)
Aug 22, 2013 21.92 22.80 21.59 22.54 371,843 +0.66(+3.02%)
Aug 21, 2013 21.85 22.24 21.49 21.88 576,871 +0.04(+0.18%)
Aug 20, 2013 21.44 22.08 20.15 21.84 2,079,905 -0.18(-0.82%)
Aug 19, 2013 22.16 22.30 21.90 22.02 619,741 -0.15(-0.68%)
Aug 16, 2013 22.37 22.49 21.90 22.17 837,169 -0.33(-1.47%)
Aug 15, 2013 22.50 22.63 22.01 22.50 871,465 -0.14(-0.62%)
Aug 14, 2013 23.20 23.23 22.51 22.64 603,749 -0.40(-1.74%)
Aug 13, 2013 23.69 23.80 22.62 23.04 749,558 -0.60(-2.54%)
Aug 12, 2013 23.19 23.66 22.88 23.64 453,227 +0.23(+0.98%)
Aug 09, 2013 24.03 24.41 23.25 23.41 921,547 -0.63(-2.62%)
Aug 08, 2013 23.67 24.15 22.91 24.04 865,088 +0.61(+2.60%)
Aug 07, 2013 24.60 25.00 23.34 23.43 1,523,427 -1.14(-4.64%)
Aug 06, 2013 22.61 25.24 22.57 24.57 3,174,025 +2.15(+9.59%)
Aug 05, 2013 22.92 23.02 22.31 22.42 1,035,301 -0.58(-2.52%)
Aug 02, 2013 22.46 23.12 22.26 23.00 2,067,343 +0.50(+2.22%)
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.