PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 23.56 23.99 23.29 23.99 707,405 +0.14(+0.60%)
Jan 30, 2013 23.70 24.18 23.53 23.84 808,230 +0.14(+0.61%)
Jan 29, 2013 22.97 23.79 22.74 23.70 738,333 +0.80(+3.48%)
Jan 28, 2013 21.63 23.63 21.62 22.90 2,026,507 +1.39(+6.48%)
Jan 25, 2013 21.14 21.75 20.93 21.51 690,895 +0.34(+1.63%)
Jan 24, 2013 20.83 21.49 20.62 21.17 668,531 +0.38(+1.83%)
Jan 23, 2013 20.71 21.06 20.29 20.78 667,731 -0.08(-0.38%)
Jan 22, 2013 20.66 21.32 20.47 20.86 1,265,977 +0.40(+1.93%)
Jan 18, 2013 21.04 21.22 20.25 20.47 730,946 -0.66(-3.13%)
Jan 17, 2013 20.94 21.52 20.37 21.13 600,100 +0.15(+0.72%)
Jan 16, 2013 20.76 21.19 20.63 20.98 989,699 +0.32(+1.53%)
Jan 15, 2013 19.84 20.80 20.12 20.66 669,092 +0.54(+2.68%)
Jan 14, 2013 20.22 20.26 19.98 20.12 229,535 -0.07(-0.36%)
Jan 11, 2013 20.06 20.27 19.72 20.20 1,099,674 +0.40(+2.03%)
Jan 10, 2013 19.48 19.86 19.48 19.79 219,473 +0.06(+0.33%)
Jan 09, 2013 19.98 20.06 19.47 19.73 541,233 +0.09(+0.44%)
Jan 08, 2013 19.89 19.90 19.53 19.64 426,992 -0.11(-0.55%)
Jan 07, 2013 20.04 20.38 19.57 19.75 699,330 -0.41(-2.03%)
Jan 04, 2013 20.25 20.55 20.11 20.16 217,755 -0.17(-0.81%)
Jan 03, 2013 20.97 21.01 20.12 20.33 600,036 -0.75(-3.58%)
Jan 02, 2013 21.22 21.40 20.18 21.08 611,807 +0.22(+1.03%)
Dec 31, 2012 19.89 20.86 19.86 20.86 283,295 +0.89(+4.46%)
Dec 28, 2012 20.11 20.16 19.93 19.97 147,050 -0.35(-1.73%)
Dec 27, 2012 20.28 20.33 19.82 20.33 277,235 +0.17(+0.86%)
Dec 26, 2012 20.16 20.47 19.90 20.15 264,382 +0.12(+0.61%)
Dec 24, 2012 20.11 20.11 19.75 20.03 21,674 -0.02(-0.11%)
Dec 21, 2012 19.71 20.07 19.58 20.05 564,972 +0.06(+0.32%)
Dec 20, 2012 19.68 20.19 19.48 19.99 1,398,319 +0.17(+0.83%)
Dec 19, 2012 19.84 20.20 19.39 19.82 1,571,674 -0.19(-0.97%)
Dec 18, 2012 20.14 20.53 19.76 20.02 1,287,577 -0.12(-0.61%)
Dec 17, 2012 19.82 20.42 19.57 20.14 1,138,758 +0.73(+3.78%)
Dec 14, 2012 18.85 19.75 18.85 19.41 1,409,293 +0.55(+2.93%)
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.