PBF Energy Inc (NY: PBF )

15.68 USD -0.07 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 29.11 29.48 28.82 28.85 231,305 -0.27(-0.93%)
Nov 27, 2013 28.37 29.14 28.00 29.12 1,136,421 +0.91(+3.23%)
Nov 26, 2013 28.10 28.38 27.97 28.21 447,534 +0.16(+0.57%)
Nov 25, 2013 27.60 28.10 27.41 28.05 604,511 +0.34(+1.23%)
Nov 22, 2013 27.15 27.81 26.89 27.71 551,140 +0.70(+2.59%)
Nov 21, 2013 26.44 27.24 26.43 27.01 661,582 +0.64(+2.43%)
Nov 20, 2013 27.68 27.91 26.31 26.37 950,026 -1.05(-3.83%)
Nov 19, 2013 28.47 28.47 27.34 27.42 474,930 -0.85(-3.01%)
Nov 18, 2013 28.77 28.84 28.09 28.27 653,997 -0.18(-0.63%)
Nov 15, 2013 28.45 29.00 27.72 28.45 1,040,456 +0.18(+0.64%)
Nov 14, 2013 28.00 28.71 27.54 28.27 1,059,455 +0.42(+1.51%)
Nov 12, 2013 27.86 28.11 27.48 27.85 1,049,127 +0.00(+0.00%)
Nov 11, 2013 27.41 28.02 27.38 27.85 1,025,845 +0.41(+1.49%)
Nov 08, 2013 26.82 27.50 26.70 27.44 559,381 +0.57(+2.12%)
Nov 07, 2013 27.19 27.28 26.50 26.87 678,882 -0.41(-1.50%)
Nov 06, 2013 27.75 27.96 27.05 27.28 850,385 -0.34(-1.23%)
Nov 05, 2013 27.70 27.79 27.15 27.62 1,051,102 -0.28(-1.00%)
Nov 04, 2013 27.17 27.94 26.94 27.90 709,885 +0.72(+2.65%)
Nov 01, 2013 26.34 27.32 25.81 27.18 1,257,172 +0.85(+3.23%)
Oct 31, 2013 26.20 26.76 25.74 26.33 1,341,431 -0.03(-0.11%)
Oct 30, 2013 26.18 26.48 25.30 26.36 994,434 +0.28(+1.07%)
Oct 29, 2013 26.13 26.49 25.32 26.08 559,210 +0.08(+0.31%)
Oct 28, 2013 25.92 27.23 25.87 26.00 796,133 +0.33(+1.29%)
Oct 25, 2013 26.20 26.60 25.55 25.67 454,038 -0.68(-2.58%)
Oct 24, 2013 25.97 26.38 25.47 26.35 649,933 +0.44(+1.70%)
Oct 23, 2013 26.36 26.77 25.81 25.91 926,750 -0.34(-1.30%)
Oct 22, 2013 25.70 26.64 25.46 26.25 1,129,789 +0.74(+2.90%)
Oct 21, 2013 25.75 25.88 25.25 25.51 1,084,649 -0.24(-0.93%)
Oct 18, 2013 25.73 25.86 25.33 25.75 1,336,107 +0.25(+0.98%)
Oct 17, 2013 25.01 26.10 24.96 25.50 1,172,823 +0.56(+2.25%)
Oct 16, 2013 25.06 25.11 24.35 24.94 871,625 +0.04(+0.16%)
Oct 15, 2013 24.91 25.18 24.66 24.90 766,907 +0.05(+0.20%)
Oct 14, 2013 24.10 24.93 24.03 24.85 1,186,946 +0.66(+2.73%)
Oct 11, 2013 23.92 24.92 23.68 24.19 1,482,333 +0.28(+1.17%)
Oct 10, 2013 21.77 24.78 21.77 23.91 2,789,661 +2.47(+11.52%)
Oct 09, 2013 21.67 21.92 21.20 21.44 938,445 -0.35(-1.61%)
Oct 08, 2013 22.18 22.36 21.55 21.79 1,002,704 -0.40(-1.80%)
Oct 07, 2013 22.45 22.73 21.98 22.19 727,102 -0.50(-2.20%)
Oct 04, 2013 22.57 22.97 22.14 22.69 703,540 +0.14(+0.62%)
Oct 03, 2013 22.12 22.72 21.76 22.55 801,610 +0.40(+1.81%)
Oct 02, 2013 22.10 22.63 22.01 22.15 554,005 -0.05(-0.23%)
Oct 01, 2013 22.35 22.73 22.10 22.20 646,834 -0.40(-1.77%)
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%)
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.