PBF Energy Inc (NY: PBF )

33.87 +0.65 (+1.96%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 20.08 20.68 19.95 20.36 2,045,327 +0.10(+0.48%)
Jul 30, 2014 20.55 20.71 20.13 20.26 1,225,667 -0.23(-1.10%)
Jul 29, 2014 20.37 20.62 20.07 20.49 1,579,410 +0.29(+1.41%)
Jul 28, 2014 20.49 20.55 19.95 20.20 1,044,627 -0.29(-1.39%)
Jul 25, 2014 20.28 20.55 20.19 20.49 1,028,028 +0.21(+1.04%)
Jul 24, 2014 20.18 20.57 20.16 20.28 1,569,458 +0.16(+0.78%)
Jul 23, 2014 20.43 20.43 19.99 20.12 1,669,805 -0.19(-0.92%)
Jul 22, 2014 20.18 20.50 19.96 20.31 1,800,547 +0.32(+1.62%)
Jul 21, 2014 20.22 20.27 19.94 19.98 1,549,621 -0.21(-1.04%)
Jul 18, 2014 20.13 20.32 20.00 20.19 1,568,755 +0.22(+1.09%)
Jul 17, 2014 20.46 20.54 19.94 19.98 1,302,195 -0.45(-2.21%)
Jul 16, 2014 20.81 20.88 20.36 20.43 1,614,206 -0.45(-2.16%)
Jul 15, 2014 20.48 21.07 20.16 20.88 2,588,254 +0.29(+1.42%)
Jul 14, 2014 20.56 20.61 20.14 20.58 2,321,115 +0.25(+1.22%)
Jul 11, 2014 20.28 20.40 20.13 20.34 1,928,066 +0.16(+0.78%)
Jul 10, 2014 20.34 20.34 19.92 20.18 2,097,794 -0.32(-1.58%)
Jul 09, 2014 20.37 20.55 20.00 20.50 1,416,663 +0.21(+1.04%)
Jul 08, 2014 20.40 20.44 19.93 20.29 2,660,293 -0.11(-0.52%)
Jul 07, 2014 20.57 20.73 20.31 20.40 1,689,495 -0.29(-1.38%)
Jul 03, 2014 20.74 20.68 20.68 20.68 1,630,164 +0.06(+0.29%)
Jul 02, 2014 20.21 20.66 20.21 20.62 2,059,471 +0.43(+2.12%)
Jul 01, 2014 20.15 20.34 20.00 20.19 2,389,809 +0.17(+0.86%)
Jun 30, 2014 20.29 20.49 19.95 20.02 3,029,605 -0.27(-1.33%)
Jun 27, 2014 20.90 20.98 20.19 20.29 7,282,290 -0.74(-3.50%)
Jun 26, 2014 21.22 21.39 20.85 21.03 3,647,143 -0.06(-0.28%)
Jun 25, 2014 22.80 22.80 20.82 21.09 9,603,883 -2.53(-10.72%)
Jun 24, 2014 24.26 24.30 23.53 23.62 1,903,661 -0.60(-2.48%)
Jun 23, 2014 24.15 24.40 24.01 24.22 2,223,249 +0.05(+0.22%)
Jun 20, 2014 23.74 24.21 23.74 24.17 3,886,339 +0.35(+1.45%)
Jun 19, 2014 23.55 23.86 23.36 23.82 5,933,301 +0.38(+1.63%)
Jun 18, 2014 22.73 23.50 22.62 23.44 7,540,265 +0.79(+3.48%)
Jun 17, 2014 22.49 22.80 22.47 22.65 3,403,993 +0.07(+0.30%)
Jun 16, 2014 22.64 22.76 22.52 22.58 2,438,821 -0.05(-0.23%)
Jun 13, 2014 22.69 22.76 22.52 22.64 3,539,253 +0.02(+0.10%)
Jun 12, 2014 22.36 22.66 22.31 22.61 11,596,293 -0.97(-4.11%)
Jun 11, 2014 23.39 23.82 23.39 23.58 1,542,702 +0.09(+0.38%)
Jun 10, 2014 23.90 23.98 23.39 23.49 1,179,977 -0.50(-2.07%)
Jun 06, 2014 23.74 24.05 23.52 23.99 1,010,374 +0.42(+1.79%)
Jun 05, 2014 23.07 23.64 22.93 23.57 1,100,975 +0.53(+2.32%)
Jun 04, 2014 23.73 23.73 22.87 23.03 1,927,745 -0.72(-3.04%)
Jun 03, 2014 23.26 23.84 23.14 23.76 1,647,556 +0.40(+1.70%)
Jun 02, 2014 24.12 24.21 23.34 23.36 1,201,157 -0.62(-2.57%)
May 30, 2014 24.04 24.23 23.90 23.97 1,722,314 -0.08(-0.31%)
May 29, 2014 23.17 24.09 23.17 24.05 1,782,565 +0.89(+3.86%)
May 28, 2014 22.54 23.21 22.36 23.15 941,961 +0.69(+3.08%)
May 27, 2014 22.19 22.46 22.03 22.46 1,031,575 +0.36(+1.63%)
May 23, 2014 22.41 22.10 22.10 22.10 1,046,356 -0.17(-0.78%)
May 22, 2014 22.19 22.43 22.14 22.28 603,022 +0.08(+0.37%)
May 21, 2014 22.49 22.64 22.11 22.19 1,373,339 -0.26(-1.17%)
May 20, 2014 22.76 22.88 22.28 22.46 827,350 -0.35(-1.52%)
May 19, 2014 22.54 22.97 22.53 22.80 1,303,480 +0.24(+1.07%)
May 16, 2014 22.44 22.62 22.09 22.56 966,449 +0.02(+0.10%)
May 15, 2014 22.10 22.68 21.87 22.54 1,493,162 +0.24(+1.08%)
May 14, 2014 22.62 22.64 22.23 22.30 1,700,609 -0.32(-1.43%)
May 13, 2014 22.74 22.93 22.33 22.62 2,151,728 -0.11(-0.50%)
May 12, 2014 22.80 23.14 22.69 22.73 877,266 +0.16(+0.70%)
May 09, 2014 22.94 23.04 22.27 22.58 2,181,451 -0.27(-1.18%)
May 08, 2014 23.18 23.52 22.63 22.85 1,248,840 -0.32(-1.36%)
May 07, 2014 23.70 23.70 22.83 23.16 1,619,077 -0.38(-1.61%)
May 06, 2014 23.52 24.00 23.45 23.54 1,200,397 +0.10(+0.44%)
May 05, 2014 23.81 24.11 23.34 23.44 1,587,764 -0.38(-1.59%)
May 02, 2014 23.82 23.97 23.50 23.82 2,532,248 +0.07(+0.28%)
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.