PBF Energy Inc (NY: PBF )

56.70 +0.62 (+1.11%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 27.42 27.42 26.79 26.89 2,247,159 -0.31(-1.14%)
Mar 27, 2013 27.94 27.99 26.97 27.20 1,551,320 -0.96(-3.42%)
Mar 26, 2013 28.80 28.90 27.72 28.16 947,484 -0.39(-1.37%)
Mar 25, 2013 29.59 29.82 28.44 28.55 912,458 -0.94(-3.19%)
Mar 22, 2013 29.19 29.62 29.19 29.49 464,060 +0.41(+1.42%)
Mar 21, 2013 29.84 30.37 28.95 29.08 522,892 -0.72(-2.40%)
Mar 20, 2013 29.04 29.80 28.93 29.80 733,651 +0.86(+2.98%)
Mar 19, 2013 28.56 29.25 28.56 28.93 656,343 +0.30(+1.04%)
Mar 18, 2013 28.20 29.58 28.12 28.64 969,866 -0.08(-0.28%)
Mar 15, 2013 27.73 29.14 27.57 28.72 2,310,691 +1.19(+4.31%)
Mar 14, 2013 27.39 27.76 26.88 27.53 1,659,706 +0.22(+0.82%)
Mar 13, 2013 27.81 28.20 26.84 27.31 2,743,468 -0.95(-3.35%)
Mar 12, 2013 27.26 28.57 27.26 28.25 2,057,120 +0.85(+3.09%)
Mar 11, 2013 28.67 28.71 27.10 27.41 1,640,095 -1.13(-3.95%)
Mar 08, 2013 28.98 29.32 28.39 28.54 4,265,042 -0.39(-1.35%)
Mar 07, 2013 29.12 29.21 28.07 28.93 1,558,308 -0.22(-0.74%)
Mar 06, 2013 30.13 30.29 28.94 29.14 944,082 -0.69(-2.33%)
Mar 05, 2013 30.68 30.74 29.64 29.84 623,403 -0.53(-1.74%)
Mar 04, 2013 29.86 30.37 29.32 30.37 1,334,776 +0.46(+1.52%)
Mar 01, 2013 29.66 30.44 29.25 29.91 977,784 -0.29(-0.96%)
Feb 28, 2013 29.66 30.74 29.66 30.20 1,147,858 +0.77(+2.63%)
Feb 27, 2013 29.29 30.02 28.98 29.43 1,208,452 +0.49(+1.70%)
Feb 26, 2013 29.14 29.28 27.87 28.93 1,787,960 -0.12(-0.42%)
Feb 22, 2013 27.86 29.17 27.86 29.06 2,848,602 +1.45(+5.24%)
Feb 21, 2013 28.21 28.78 26.50 27.61 1,798,765 -0.06(-0.21%)
Feb 20, 2013 28.30 28.52 27.38 27.67 746,527 -0.33(-1.16%)
Feb 19, 2013 28.09 28.10 27.50 27.99 478,772 +0.20(+0.70%)
Feb 15, 2013 28.10 28.22 27.42 27.80 634,034 -0.05(-0.18%)
Feb 14, 2013 28.05 28.05 27.49 27.85 732,631 -0.04(-0.13%)
Feb 13, 2013 27.47 27.90 27.47 27.89 639,992 +0.56(+2.04%)
Feb 12, 2013 27.55 27.55 26.68 27.33 1,128,340 -0.28(-1.02%)
Feb 11, 2013 28.27 28.93 27.21 27.61 1,667,290 -0.43(-1.52%)
Feb 08, 2013 26.30 28.28 26.30 28.04 1,300,790 +1.74(+6.63%)
Feb 07, 2013 26.20 26.39 25.81 26.29 1,196,115 +0.34(+1.31%)
Feb 06, 2013 26.01 26.22 25.74 25.95 465,314 +1.63(+6.72%)
Feb 04, 2013 24.12 24.41 23.89 24.32 703,066 +0.23(+0.96%)
Feb 01, 2013 24.59 24.69 23.86 24.09 982,449 -0.07(-0.30%)
Jan 31, 2013 23.73 24.16 23.46 24.16 702,365 +0.14(+0.60%)
Jan 30, 2013 23.87 24.36 23.70 24.02 802,471 +0.14(+0.61%)
Jan 29, 2013 23.13 23.96 22.90 23.87 733,072 +0.80(+3.48%)
Jan 28, 2013 21.79 23.80 21.78 23.07 2,012,068 +1.40(+6.48%)
Jan 25, 2013 21.29 21.90 21.08 21.66 685,972 +0.35(+1.63%)
Jan 24, 2013 20.98 21.64 20.76 21.32 663,767 +0.38(+1.83%)
Jan 23, 2013 20.86 21.22 20.43 20.93 662,974 -0.08(-0.38%)
Jan 22, 2013 20.80 21.47 20.62 21.01 1,256,957 +0.40(+1.93%)
Jan 18, 2013 21.19 21.37 20.40 20.62 725,738 -0.67(-3.13%)
Jan 17, 2013 21.09 21.68 20.51 21.28 595,824 +0.15(+0.72%)
Jan 16, 2013 20.91 21.34 20.77 21.13 982,648 +0.32(+1.53%)
Jan 15, 2013 19.99 20.95 20.27 20.81 664,324 +0.54(+2.68%)
Jan 14, 2013 20.36 20.41 20.12 20.27 227,900 -0.07(-0.36%)
Jan 11, 2013 20.20 20.42 19.86 20.34 1,091,839 +0.41(+2.03%)
Jan 10, 2013 19.62 20.00 19.62 19.94 217,909 +0.07(+0.33%)
Jan 09, 2013 20.12 20.20 19.61 19.87 537,377 +0.09(+0.44%)
Jan 08, 2013 20.03 20.04 19.67 19.78 423,950 -0.11(-0.55%)
Jan 07, 2013 20.18 20.53 19.71 19.89 694,347 -0.41(-2.03%)
Jan 04, 2013 20.39 20.70 20.25 20.30 216,203 -0.17(-0.81%)
Jan 03, 2013 21.12 21.16 20.27 20.47 595,761 -0.76(-3.58%)
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.