PBF Energy Inc (NY: PBF )

9.250 USD +0.360 (+4.05%)
Official Closing Price Updated: 4:10 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 23.29 24.01 21.80 22.50 1,621,690 -0.39(-1.70%)
Jul 31, 2013 23.25 23.25 22.46 22.89 1,217,983 -0.19(-0.82%)
Jul 30, 2013 23.20 23.36 22.95 23.08 747,401 -0.02(-0.09%)
Jul 29, 2013 23.14 23.46 22.81 23.10 1,765,577 +0.01(+0.04%)
Jul 26, 2013 22.94 23.27 22.86 23.09 487,065 +0.09(+0.39%)
Jul 25, 2013 22.39 23.53 22.03 23.00 1,759,044 +0.57(+2.54%)
Jul 24, 2013 22.74 22.97 22.02 22.43 822,100 -0.35(-1.54%)
Jul 23, 2013 22.39 22.91 22.03 22.78 933,222 +0.61(+2.75%)
Jul 22, 2013 21.60 22.47 21.56 22.17 617,394 +0.49(+2.26%)
Jul 19, 2013 21.75 21.98 21.37 21.68 1,039,588 -0.24(-1.09%)
Jul 18, 2013 22.88 23.00 21.45 21.92 1,646,031 -0.92(-4.03%)
Jul 17, 2013 22.95 23.04 22.48 22.84 944,599 +0.08(+0.35%)
Jul 16, 2013 23.01 23.04 22.10 22.76 1,324,144 -0.24(-1.04%)
Jul 15, 2013 23.07 23.49 22.87 23.00 823,124 -0.11(-0.48%)
Jul 12, 2013 22.55 23.51 22.45 23.11 1,351,299 +0.16(+0.70%)
Jul 11, 2013 22.25 22.95 21.20 22.95 2,134,776 +0.93(+4.22%)
Jul 10, 2013 23.35 23.52 21.93 22.02 1,768,114 -1.33(-5.70%)
Jul 09, 2013 22.78 23.43 22.11 23.35 1,317,138 +0.53(+2.32%)
Jul 08, 2013 22.10 23.01 21.74 22.82 2,996,668 +0.05(+0.22%)
Jul 05, 2013 23.27 23.34 22.61 22.77 724,450 -0.41(-1.77%)
Jul 03, 2013 23.64 23.67 22.50 23.18 880,640 -0.46(-1.95%)
Jul 02, 2013 24.88 25.02 23.42 23.64 2,138,809 -1.00(-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.