PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 21.12 21.53 20.92 20.94 980,215 -0.02(-0.10%)
May 30, 2013 21.20 21.96 20.89 20.96 956,425 -0.27(-1.28%)
May 29, 2013 20.51 21.48 20.41 21.23 837,293 +0.71(+3.46%)
May 28, 2013 21.58 21.66 20.48 20.52 1,959,381 -0.80(-3.77%)
May 24, 2013 21.89 22.26 21.25 21.32 656,631 -0.63(-2.88%)
May 23, 2013 21.71 21.96 21.13 21.96 1,022,598 -0.18(-0.81%)
May 22, 2013 22.79 23.54 21.61 22.14 1,292,296 -0.70(-3.08%)
May 21, 2013 23.66 23.66 22.39 22.84 1,257,818 -0.61(-2.60%)
May 20, 2013 22.59 23.84 22.47 23.45 810,465 +0.94(+4.18%)
May 17, 2013 22.29 22.57 22.17 22.51 526,052 +0.04(+0.19%)
May 16, 2013 22.62 22.85 22.24 22.47 614,278 +0.23(+1.03%)
May 15, 2013 21.83 22.75 21.77 22.24 402,018 +1.14(+5.41%)
May 13, 2013 21.55 21.65 21.03 21.09 1,039,000 -0.45(-2.10%)
May 10, 2013 22.45 22.52 21.43 21.55 1,100,946 -0.98(-4.33%)
May 09, 2013 22.14 22.84 22.14 22.52 1,914,435 +0.37(+1.65%)
May 08, 2013 22.67 23.09 21.95 22.16 985,388 -0.45(-2.00%)
May 07, 2013 21.85 22.72 21.66 22.61 1,122,659 +1.20(+5.60%)
May 06, 2013 20.76 21.83 20.73 21.41 1,798,310 +0.96(+4.70%)
May 03, 2013 20.24 21.07 19.91 20.45 1,652,891 +0.54(+2.70%)
May 02, 2013 19.83 20.81 18.67 19.91 7,129,653 -1.23(-5.81%)
May 01, 2013 21.87 21.92 20.85 21.14 1,816,659 -0.72(-3.28%)
Apr 30, 2013 23.05 23.26 21.45 21.86 1,383,533 -1.29(-5.58%)
Apr 29, 2013 22.96 23.31 22.77 23.15 769,762 +0.38(+1.67%)
Apr 26, 2013 22.28 23.00 22.07 22.77 480,984 -0.23(-1.00%)
Apr 25, 2013 22.87 23.41 22.64 23.00 949,789 +0.24(+1.07%)
Apr 24, 2013 22.50 22.86 22.50 22.75 843,758 +0.22(+0.96%)
Apr 23, 2013 22.47 22.92 21.90 22.54 822,897 +0.05(+0.22%)
Apr 22, 2013 21.53 22.72 21.26 22.49 852,991 +0.99(+4.61%)
Apr 19, 2013 21.02 21.60 20.63 21.50 882,825 +0.61(+2.92%)
Apr 18, 2013 21.32 21.40 20.46 20.89 1,708,379 -0.22(-1.05%)
Apr 17, 2013 22.28 22.29 20.76 21.11 1,861,771 -1.31(-5.86%)
Apr 16, 2013 22.10 22.92 21.93 22.42 1,202,356 +0.60(+2.76%)
Apr 15, 2013 22.43 22.47 21.58 21.82 1,287,266 -0.72(-3.18%)
Apr 12, 2013 23.04 23.04 22.39 22.54 1,339,107 -0.61(-2.64%)
Apr 11, 2013 24.77 24.92 23.11 23.15 2,225,204 -1.55(-6.28%)
Apr 10, 2013 24.48 24.85 24.10 24.70 1,154,981 +0.29(+1.18%)
Apr 09, 2013 23.93 25.00 23.93 24.41 1,013,215 +0.38(+1.58%)
Apr 08, 2013 24.53 25.19 23.52 24.03 2,854,075 -0.39(-1.59%)
Apr 05, 2013 24.12 24.52 23.35 24.42 1,401,105 -0.01(-0.06%)
Apr 04, 2013 24.13 24.88 23.75 24.43 2,057,889 +0.52(+2.19%)
Apr 03, 2013 25.21 25.45 23.72 23.91 4,095,735 -2.10(-8.06%)
Apr 02, 2013 26.62 26.88 25.88 26.00 1,261,890 -0.49(-1.84%)
Apr 01, 2013 26.92 27.99 26.41 26.49 1,304,482 -0.19(-0.70%)
Mar 28, 2013 27.21 27.21 26.58 26.68 2,264,681 -0.31(-1.14%)
Mar 27, 2013 27.72 27.77 26.76 26.99 1,563,416 -0.95(-3.42%)
Mar 26, 2013 28.58 28.67 27.51 27.94 954,872 -0.39(-1.37%)
Mar 25, 2013 29.36 29.59 28.22 28.33 919,573 -0.93(-3.19%)
Mar 22, 2013 28.97 29.39 28.96 29.26 467,679 +0.41(+1.42%)
Mar 21, 2013 29.61 30.14 28.72 28.85 526,969 -0.71(-2.40%)
Mar 20, 2013 28.81 29.57 28.71 29.56 739,372 +0.85(+2.97%)
Mar 19, 2013 28.34 29.02 28.34 28.71 661,461 +0.29(+1.04%)
Mar 18, 2013 27.99 29.35 27.90 28.42 977,428 -0.08(-0.28%)
Mar 15, 2013 27.52 28.92 27.36 28.50 2,328,708 +1.18(+4.31%)
Mar 14, 2013 27.17 27.55 26.67 27.32 1,672,648 +0.22(+0.82%)
Mar 13, 2013 27.59 27.99 26.64 27.10 2,764,860 -0.94(-3.35%)
Mar 12, 2013 27.05 28.35 27.05 28.04 2,073,160 +0.84(+3.09%)
Mar 11, 2013 28.45 28.49 26.89 27.20 1,652,884 -1.12(-3.95%)
Mar 08, 2013 28.75 29.10 28.17 28.32 4,298,299 -0.39(-1.35%)
Mar 07, 2013 28.89 28.98 27.86 28.70 1,570,459 -0.22(-0.74%)
Mar 06, 2013 29.89 30.06 28.72 28.92 951,443 -0.69(-2.33%)
Mar 05, 2013 30.44 30.50 29.41 29.61 628,264 -0.52(-1.74%)
Mar 04, 2013 29.63 30.13 29.09 30.13 1,345,184 +0.45(+1.52%)
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.