PBF Energy Inc (NY: PBF )

9.820 USD -0.640 (-6.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 37.91 37.91 37.03 37.17 1,625,495 -0.43(-1.14%)
Mar 27, 2013 38.62 38.69 37.28 37.60 1,122,156 -1.33(-3.42%)
Mar 26, 2013 39.82 39.95 38.33 38.93 685,368 -0.54(-1.37%)
Mar 25, 2013 40.91 41.22 39.31 39.47 660,032 -1.30(-3.19%)
Mar 22, 2013 40.36 40.95 40.35 40.77 335,681 +0.57(+1.42%)
Mar 21, 2013 41.25 41.99 40.02 40.20 378,237 -0.99(-2.40%)
Mar 20, 2013 40.14 41.20 40.00 41.19 530,691 +1.19(+2.97%)
Mar 19, 2013 39.48 40.43 39.48 40.00 474,770 +0.41(+1.04%)
Mar 18, 2013 38.99 40.89 38.87 39.59 701,558 -0.11(-0.28%)
Mar 15, 2013 38.34 40.29 38.12 39.70 1,671,451 +1.64(+4.31%)
Mar 14, 2013 37.86 38.38 37.16 38.06 1,200,558 +0.31(+0.82%)
Mar 13, 2013 38.44 38.99 37.11 37.75 1,984,503 -1.31(-3.35%)
Mar 12, 2013 37.68 39.50 37.68 39.06 1,488,029 +1.17(+3.09%)
Mar 11, 2013 39.64 39.69 37.46 37.89 1,186,372 -1.56(-3.95%)
Mar 08, 2013 40.06 40.54 39.25 39.45 3,085,142 -0.54(-1.35%)
Mar 07, 2013 40.25 40.38 38.81 39.99 1,127,211 -0.30(-0.74%)
Mar 06, 2013 41.65 41.88 40.01 40.29 682,907 -0.96(-2.33%)
Mar 05, 2013 42.41 42.49 40.98 41.25 450,942 -0.73(-1.74%)
Mar 04, 2013 41.28 41.98 40.53 41.98 965,518 +0.63(+1.52%)
Mar 01, 2013 41.00 42.08 40.43 41.35 707,286 -0.40(-0.96%)
Feb 28, 2013 41.00 42.50 41.00 41.75 830,310 +1.07(+2.63%)
Feb 27, 2013 40.49 41.50 40.07 40.68 874,141 +0.68(+1.70%)
Feb 26, 2013 40.29 40.48 38.53 40.00 1,293,331 -0.17(-0.42%)
Feb 22, 2013 38.52 40.33 38.52 40.17 2,060,552 +2.00(+5.24%)
Feb 21, 2013 39.00 39.78 36.64 38.17 1,301,147 -0.08(-0.21%)
Feb 20, 2013 39.12 39.43 37.85 38.25 540,005 -0.45(-1.16%)
Feb 19, 2013 38.83 38.84 38.02 38.70 346,323 +0.27(+0.70%)
Feb 15, 2013 38.84 39.01 37.90 38.43 458,632 -0.07(-0.18%)
Feb 14, 2013 38.78 38.78 38.00 38.50 529,953 -0.05(-0.13%)
Feb 13, 2013 37.98 38.57 37.98 38.55 462,942 +0.77(+2.04%)
Feb 12, 2013 38.09 38.09 36.88 37.78 816,191 -0.39(-1.02%)
Feb 11, 2013 39.08 40.00 37.61 38.17 1,206,044 -0.59(-1.52%)
Feb 08, 2013 36.36 39.10 36.36 38.76 940,934 +2.41(+6.63%)
Feb 07, 2013 36.22 36.48 35.68 36.35 865,217 +0.47(+1.31%)
Feb 06, 2013 35.96 36.25 35.59 35.88 336,588 +2.26(+6.72%)
Feb 04, 2013 33.35 33.74 33.02 33.62 508,567 +0.32(+0.96%)
Feb 01, 2013 34.00 34.13 32.98 33.30 710,660 -0.10(-0.30%)
Jan 31, 2013 32.80 33.40 32.43 33.40 508,060 +0.20(+0.60%)
Jan 30, 2013 33.00 33.67 32.76 33.20 580,472 +0.20(+0.61%)
Jan 29, 2013 31.98 33.13 31.66 33.00 530,272 +1.11(+3.48%)
Jan 28, 2013 30.12 32.90 30.11 31.89 1,455,441 +1.94(+6.48%)
Jan 25, 2013 29.43 30.28 29.14 29.95 496,202 +0.48(+1.63%)
Jan 24, 2013 29.00 29.92 28.70 29.47 480,140 +0.53(+1.83%)
Jan 23, 2013 28.84 29.33 28.25 28.94 479,566 -0.11(-0.38%)
Jan 22, 2013 28.76 29.68 28.50 29.05 909,227 +0.55(+1.93%)
Jan 18, 2013 29.30 29.54 28.20 28.50 524,967 -0.92(-3.13%)
Jan 17, 2013 29.15 29.97 28.36 29.42 430,993 +0.21(+0.72%)
Jan 16, 2013 28.90 29.50 28.72 29.21 710,804 +0.44(+1.53%)
Jan 15, 2013 27.63 28.96 28.02 28.77 480,543 +0.75(+2.68%)
Jan 14, 2013 28.15 28.21 27.82 28.02 164,853 -0.10(-0.36%)
Jan 11, 2013 27.93 28.23 27.46 28.12 789,788 +0.56(+2.03%)
Jan 10, 2013 27.13 27.65 27.13 27.56 157,626 +0.09(+0.33%)
Jan 09, 2013 27.82 27.93 27.10 27.47 388,715 +0.12(+0.44%)
Jan 08, 2013 27.69 27.71 27.19 27.35 306,667 -0.15(-0.55%)
Jan 07, 2013 27.90 28.38 27.25 27.50 502,260 -0.57(-2.03%)
Jan 04, 2013 28.19 28.61 28.00 28.07 156,392 -0.23(-0.81%)
Jan 03, 2013 29.20 29.26 28.02 28.30 430,947 -1.05(-3.58%)
Jan 02, 2013 29.55 29.80 28.10 29.35 439,401 +0.30(+1.03%)
Dec 31, 2012 27.69 29.05 27.65 29.05 203,463 +1.24(+4.46%)
Dec 28, 2012 28.00 28.07 27.75 27.81 105,612 -0.49(-1.73%)
Dec 27, 2012 28.24 28.30 27.59 28.30 199,111 +0.24(+0.86%)
Dec 26, 2012 28.07 28.50 27.71 28.06 189,880 +0.17(+0.61%)
Dec 24, 2012 28.00 28.00 27.50 27.89 15,567 -0.03(-0.11%)
Dec 21, 2012 27.45 27.94 27.27 27.92 405,764 +0.09(+0.32%)
Dec 20, 2012 27.40 28.11 27.12 27.83 1,004,275 +0.23(+0.83%)
Dec 19, 2012 27.63 28.13 27.00 27.60 1,128,779 -0.27(-0.97%)
Dec 18, 2012 28.04 28.59 27.52 27.87 924,740 -0.17(-0.61%)
Dec 17, 2012 27.60 28.43 27.25 28.04 817,858 +1.02(+3.77%)
Dec 14, 2012 26.25 27.50 26.25 27.02 1,012,157 +0.77(+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.