PBF Energy Inc (NY: PBF )

33.88 +0.66 (+1.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.22 19.86 18.64 19.82 2,831,195 +0.81(+4.24%)
Oct 30, 2014 19.88 19.90 18.68 19.01 4,204,716 +0.44(+2.37%)
Oct 29, 2014 19.06 19.22 18.32 18.57 1,592,876 -0.31(-1.65%)
Oct 28, 2014 18.19 18.91 18.03 18.88 1,376,103 +0.59(+3.24%)
Oct 27, 2014 18.18 18.36 18.36 18.29 1,415,921 -0.08(-0.41%)
Oct 24, 2014 18.31 18.40 17.76 18.36 1,656,351 +0.08(+0.46%)
Oct 23, 2014 17.88 18.33 17.71 18.28 2,176,929 +0.71(+4.07%)
Oct 22, 2014 18.58 18.77 17.50 17.57 3,007,691 -0.93(-5.05%)
Oct 21, 2014 17.92 18.54 17.82 18.50 2,115,150 +0.76(+4.28%)
Oct 20, 2014 17.44 17.76 17.25 17.74 1,924,603 +0.26(+1.48%)
Oct 17, 2014 17.57 17.87 17.11 17.48 2,705,375 +0.25(+1.46%)
Oct 16, 2014 16.59 17.82 16.49 17.23 3,535,633 +0.42(+2.49%)
Oct 15, 2014 16.69 17.10 15.98 16.81 3,899,416 -0.01(-0.05%)
Oct 14, 2014 17.18 17.33 16.29 16.82 3,871,026 -0.33(-1.91%)
Oct 13, 2014 17.20 18.03 17.11 17.15 3,781,369 -0.62(-3.47%)
Oct 10, 2014 17.92 18.72 17.39 17.76 3,111,699 -0.12(-0.68%)
Oct 09, 2014 18.40 18.58 17.72 17.89 3,220,612 -0.72(-3.88%)
Oct 08, 2014 18.17 18.62 17.82 18.61 2,432,446 +0.47(+2.60%)
Oct 07, 2014 18.14 18.80 17.95 18.14 3,261,694 +0.10(+0.55%)
Oct 06, 2014 17.99 18.22 17.82 18.04 1,739,743 +0.03(+0.17%)
Oct 03, 2014 18.37 18.45 17.94 18.01 3,291,354 -0.36(-1.95%)
Oct 02, 2014 18.11 18.53 17.66 18.36 4,035,337 +0.18(+1.00%)
Oct 01, 2014 18.33 18.46 18.00 18.18 3,085,564 -0.06(-0.33%)
Sep 30, 2014 18.36 18.65 18.05 18.24 2,420,655 -0.12(-0.66%)
Sep 29, 2014 18.33 18.60 18.20 18.36 1,544,624 -0.14(-0.74%)
Sep 26, 2014 18.16 18.74 18.14 18.50 1,889,418 +0.25(+1.37%)
Sep 25, 2014 18.30 18.35 18.07 18.25 1,696,161 -0.05(-0.25%)
Sep 24, 2014 18.14 18.50 17.92 18.30 1,874,392 +0.14(+0.75%)
Sep 23, 2014 18.20 18.55 18.08 18.16 1,989,708 -0.02(-0.13%)
Sep 22, 2014 18.59 18.63 18.17 18.18 2,623,701 -0.43(-2.33%)
Sep 19, 2014 18.48 18.87 18.27 18.61 3,448,071 +0.32(+1.74%)
Sep 18, 2014 18.33 18.67 18.17 18.30 2,934,979 +0.07(+0.38%)
Sep 17, 2014 18.99 19.07 18.11 18.23 3,127,156 -0.68(-3.58%)
Sep 16, 2014 18.90 19.44 18.80 18.90 1,955,290 -0.05(-0.28%)
Sep 15, 2014 18.74 19.08 18.46 18.96 2,184,944 +0.15(+0.81%)
Sep 12, 2014 18.95 19.03 18.36 18.80 2,322,502 -0.14(-0.76%)
Sep 11, 2014 19.61 19.69 18.80 18.95 2,625,018 -0.68(-3.45%)
Sep 10, 2014 20.21 20.26 19.31 19.63 2,224,320 -0.55(-2.75%)
Sep 09, 2014 20.96 20.99 20.10 20.18 1,954,526 -0.74(-3.56%)
Sep 08, 2014 21.32 21.33 20.67 20.93 2,616,394 -0.38(-1.78%)
Sep 05, 2014 20.86 21.37 20.71 21.31 1,034,811 +0.49(+2.34%)
Sep 04, 2014 21.12 21.27 20.75 20.82 1,932,373 -0.27(-1.26%)
Sep 03, 2014 21.28 21.37 20.85 21.09 2,258,417 -0.11(-0.50%)
Sep 02, 2014 21.65 21.66 21.07 21.19 1,385,423 -0.40(-1.87%)
Aug 29, 2014 21.39 21.59 21.59 21.59 1,517,441 +0.12(+0.57%)
Aug 28, 2014 21.18 21.54 21.05 21.47 1,607,226 +0.27(+1.29%)
Aug 27, 2014 21.09 21.40 21.02 21.20 2,100,267 +0.14(+0.69%)
Aug 26, 2014 21.14 21.26 20.96 21.05 2,107,076 -0.05(-0.22%)
Aug 25, 2014 20.94 21.24 20.89 21.10 1,314,509 +0.23(+1.09%)
Aug 22, 2014 21.06 21.12 20.80 20.87 1,265,705 -0.19(-0.90%)
Aug 21, 2014 21.55 21.55 21.04 21.06 1,180,403 -0.39(-1.81%)
Aug 20, 2014 21.06 21.70 21.06 21.45 2,156,904 +0.53(+2.54%)
Aug 19, 2014 20.32 21.02 20.25 20.92 1,614,559 +0.65(+3.19%)
Aug 18, 2014 19.53 20.31 19.53 20.27 1,707,616 +0.73(+3.73%)
Aug 15, 2014 19.82 19.95 19.41 19.54 1,827,193 -0.15(-0.77%)
Aug 14, 2014 19.23 19.77 19.15 19.69 2,607,761 +0.55(+2.86%)
Aug 13, 2014 19.13 19.25 19.04 19.15 2,965,606 +0.04(+0.20%)
Aug 12, 2014 19.31 19.57 19.07 19.11 1,959,533 -0.21(-1.06%)
Aug 11, 2014 20.10 20.18 19.25 19.31 2,027,542 -0.54(-2.72%)
Aug 08, 2014 19.33 19.80 19.15 19.85 1,470,551 +0.61(+3.16%)
Aug 07, 2014 19.46 19.56 18.99 19.25 2,551,336 -0.17(-0.90%)
Aug 06, 2014 18.88 19.71 18.87 19.42 2,806,229 +0.54(+2.87%)
Aug 05, 2014 19.12 19.26 18.67 18.88 2,706,388 -0.35(-1.80%)
Aug 04, 2014 19.78 19.81 19.07 19.23 4,521,934 -0.77(-3.83%)
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.