PBF Energy Inc (NY: PBF )

57.35 +1.27 (+2.26%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 16.82 16.82 16.25 16.56 1,683,795 -0.14(-0.82%)
Jul 30, 2013 16.78 16.90 16.60 16.70 1,033,241 -0.01(-0.09%)
Jul 29, 2013 16.74 16.97 16.50 16.71 2,440,815 +0.01(+0.04%)
Jul 26, 2013 16.59 16.83 16.54 16.70 673,341 +0.07(+0.39%)
Jul 25, 2013 16.20 17.02 15.94 16.64 2,431,783 +0.41(+2.54%)
Jul 24, 2013 16.45 16.62 15.93 16.22 1,136,509 -0.25(-1.54%)
Jul 23, 2013 16.20 16.57 15.94 16.48 1,290,129 +0.44(+2.75%)
Jul 22, 2013 15.62 16.25 15.60 16.04 853,514 +0.35(+2.26%)
Jul 19, 2013 15.73 15.90 15.46 15.68 1,437,174 -0.17(-1.10%)
Jul 18, 2013 16.55 16.64 15.52 15.86 2,275,549 -0.67(-4.03%)
Jul 17, 2013 16.60 16.67 16.26 16.52 1,305,857 +0.06(+0.35%)
Jul 16, 2013 16.64 16.67 15.99 16.46 1,830,557 -0.17(-1.04%)
Jul 15, 2013 16.69 16.99 16.54 16.64 1,137,924 -0.08(-0.48%)
Jul 12, 2013 16.31 17.01 16.24 16.72 1,868,098 +0.12(+0.70%)
Jul 11, 2013 16.09 16.60 15.34 16.60 2,951,213 +0.67(+4.22%)
Jul 10, 2013 16.89 17.01 15.86 15.93 2,444,322 -0.96(-5.70%)
Jul 09, 2013 16.48 16.95 15.99 16.89 1,820,872 +0.38(+2.32%)
Jul 08, 2013 15.99 16.64 15.73 16.51 4,142,732 +0.04(+0.22%)
Jul 05, 2013 16.83 16.88 16.36 16.47 1,001,513 -0.30(-1.77%)
Jul 03, 2013 17.10 17.12 16.28 16.77 1,217,437 -0.33(-1.95%)
Jul 02, 2013 18.00 18.10 16.94 17.10 2,956,788 -0.72(-4.06%)
Jul 01, 2013 18.73 19.28 17.77 17.82 2,514,845 -0.91(-4.86%)
Jun 28, 2013 18.21 18.81 17.74 18.73 2,246,267 +0.91(+5.11%)
Jun 26, 2013 18.26 18.45 17.74 17.82 1,270,675 -0.12(-0.68%)
Jun 25, 2013 17.77 18.28 17.77 17.95 1,233,519 +0.48(+2.73%)
Jun 24, 2013 17.92 18.01 17.03 17.47 1,868,695 -0.50(-2.78%)
Jun 21, 2013 18.71 18.76 17.69 17.97 3,970,042 -0.58(-3.12%)
Jun 20, 2013 19.08 19.09 18.49 18.55 2,031,239 -0.68(-3.54%)
Jun 19, 2013 19.31 19.40 19.07 19.23 639,450 -0.08(-0.41%)
Jun 18, 2013 19.07 19.47 19.04 19.31 967,177 +0.32(+1.68%)
Jun 17, 2013 19.23 19.28 18.97 18.99 1,266,615 -0.21(-1.09%)
Jun 14, 2013 19.31 19.45 18.99 19.20 1,102,351 -0.15(-0.79%)
Jun 13, 2013 19.36 19.47 18.99 19.35 1,334,891 +0.15(+0.79%)
Jun 12, 2013 19.51 19.51 19.04 19.20 1,374,683 +0.03(+0.15%)
Jun 11, 2013 19.30 19.42 19.13 19.17 2,180,584 -0.36(-1.85%)
Jun 10, 2013 19.62 19.82 19.52 19.53 2,799,420 -0.03(-0.15%)
Jun 07, 2013 19.55 19.61 19.38 19.56 13,411,048 -0.29(-1.46%)
Jun 06, 2013 20.20 21.01 19.82 19.85 1,782,889 -0.40(-1.96%)
Jun 05, 2013 20.36 21.09 20.08 20.25 741,394 -0.12(-0.57%)
Jun 04, 2013 20.10 20.49 19.57 20.36 1,845,629 -0.19(-0.91%)
Jun 03, 2013 21.09 21.22 20.40 20.55 973,937 -0.55(-2.61%)
May 31, 2013 21.28 21.69 21.09 21.10 972,631 -0.02(-0.10%)
May 30, 2013 21.36 22.13 21.06 21.12 949,025 -0.27(-1.28%)
May 29, 2013 20.67 21.64 20.57 21.40 830,815 +0.72(+3.46%)
May 28, 2013 21.75 21.83 20.64 20.68 1,944,221 -0.81(-3.77%)
May 24, 2013 22.06 22.44 21.41 21.49 651,551 -0.64(-2.88%)
May 23, 2013 21.88 22.13 21.30 22.13 1,014,686 -0.18(-0.81%)
May 22, 2013 22.97 23.72 21.78 22.31 1,282,297 -0.71(-3.08%)
May 21, 2013 23.85 23.85 22.57 23.02 1,248,086 -0.61(-2.60%)
May 20, 2013 22.77 24.02 22.65 23.63 804,195 +0.95(+4.18%)
May 17, 2013 22.47 22.75 22.34 22.68 521,982 +0.04(+0.19%)
May 16, 2013 22.79 23.03 22.42 22.64 609,526 +0.23(+1.03%)
May 15, 2013 22.00 22.93 21.94 22.41 398,907 +1.15(+5.41%)
May 13, 2013 21.72 21.82 21.19 21.26 1,030,962 -0.46(-2.10%)
May 10, 2013 22.63 22.70 21.59 21.72 1,092,428 -0.98(-4.33%)
May 09, 2013 22.31 23.02 22.31 22.70 1,899,623 +0.37(+1.65%)
May 08, 2013 22.84 23.27 22.12 22.33 977,764 -0.46(-2.00%)
May 07, 2013 22.02 22.90 21.83 22.79 1,113,973 +1.21(+5.60%)
May 06, 2013 20.92 22.00 20.89 21.58 1,784,396 +0.97(+4.70%)
May 03, 2013 20.40 21.23 20.07 20.61 1,640,102 +0.54(+2.70%)
May 02, 2013 19.99 20.97 18.81 20.07 7,074,490 -1.24(-5.81%)
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.