PBF Energy Inc (NY: PBF )

15.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 32.00 32.25 31.81 31.91 1,293,930 -0.10(-0.31%)
May 29, 2014 30.84 32.07 30.84 32.01 1,339,195 +1.19(+3.86%)
May 28, 2014 30.00 30.90 29.76 30.82 707,671 +0.92(+3.08%)
May 27, 2014 29.54 29.90 29.32 29.90 774,996 +0.48(+1.63%)
May 23, 2014 29.83 29.42 29.42 29.42 786,100 -0.23(-0.78%)
May 22, 2014 29.53 29.86 29.47 29.65 453,035 +0.11(+0.37%)
May 21, 2014 29.94 30.13 29.43 29.54 1,031,754 -0.35(-1.17%)
May 20, 2014 30.30 30.46 29.66 29.89 621,567 -0.46(-1.52%)
May 19, 2014 30.00 30.57 29.99 30.35 979,271 +0.32(+1.07%)
May 16, 2014 29.87 30.11 29.40 30.03 726,068 +0.03(+0.10%)
May 15, 2014 29.42 30.19 29.11 30.00 1,121,774 +0.32(+1.08%)
May 14, 2014 30.11 30.13 29.59 29.68 1,277,623 -0.43(-1.43%)
May 13, 2014 30.27 30.52 29.73 30.11 1,616,537 -0.15(-0.50%)
May 12, 2014 30.35 30.80 30.20 30.26 659,067 +0.21(+0.70%)
May 09, 2014 30.54 30.67 29.64 30.05 1,638,867 -0.36(-1.18%)
May 08, 2014 30.86 31.31 30.12 30.41 938,221 -0.72(-2.31%)
May 07, 2014 31.85 31.85 30.69 31.13 1,204,648 -0.51(-1.61%)
May 06, 2014 31.61 32.25 31.52 31.64 893,136 +0.14(+0.44%)
May 05, 2014 32.00 32.41 31.37 31.50 1,181,350 -0.51(-1.59%)
May 02, 2014 32.01 32.22 31.59 32.01 1,884,078 +0.09(+0.28%)
May 01, 2014 31.37 32.26 30.78 31.92 2,299,705 +1.14(+3.70%)
Apr 30, 2014 30.00 31.18 30.00 30.78 3,887,605 +1.65(+5.66%)
Apr 29, 2014 29.39 29.73 29.00 29.13 980,802 -0.26(-0.88%)
Apr 28, 2014 29.06 29.62 28.57 29.39 988,317 +0.47(+1.63%)
Apr 25, 2014 29.01 29.45 28.66 28.92 868,035 -0.35(-1.20%)
Apr 24, 2014 29.57 29.62 29.12 29.27 650,126 -0.23(-0.78%)
Apr 23, 2014 29.12 29.61 28.84 29.50 1,211,400 +0.50(+1.72%)
Apr 22, 2014 29.41 29.42 28.62 29.00 1,461,212 +0.41(+1.43%)
Apr 21, 2014 28.36 28.64 28.11 28.59 812,993 +0.29(+1.02%)
Apr 17, 2014 28.07 28.30 28.30 28.30 647,700 +0.25(+0.89%)
Apr 16, 2014 27.20 28.09 26.70 28.05 1,025,965 +1.15(+4.28%)
Apr 15, 2014 26.36 27.00 26.03 26.90 1,086,863 +0.53(+2.01%)
Apr 14, 2014 26.10 26.48 25.98 26.37 1,105,297 +0.54(+2.09%)
Apr 11, 2014 26.25 26.61 25.65 25.83 1,508,153 -0.68(-2.57%)
Apr 10, 2014 27.19 27.47 26.42 26.51 982,507 -0.51(-1.89%)
Apr 09, 2014 26.33 27.21 26.23 27.02 1,409,732 +0.77(+2.93%)
Apr 08, 2014 26.39 26.69 26.10 26.25 1,650,269 +0.18(+0.69%)
Apr 07, 2014 27.00 27.05 25.90 26.07 1,582,911 -0.02(-0.08%)
Apr 04, 2014 26.92 27.23 26.09 26.09 2,616,142 -0.23(-0.87%)
Apr 03, 2014 26.43 26.80 26.01 26.32 2,614,030 +0.00(+0.00%)
Apr 02, 2014 26.50 26.69 26.15 26.32 1,571,415 -0.15(-0.57%)
Apr 01, 2014 25.86 26.83 25.64 26.47 4,887,068 +0.67(+2.60%)
Mar 31, 2014 25.75 25.96 25.25 25.80 1,227,698 +0.16(+0.62%)
Mar 28, 2014 25.58 25.97 25.42 25.64 2,049,637 +0.05(+0.20%)
Mar 27, 2014 25.91 26.25 25.51 25.59 1,422,400 -0.10(-0.39%)
Mar 26, 2014 25.87 26.07 25.62 25.69 1,387,181 +0.03(+0.12%)
Mar 25, 2014 25.96 26.14 25.33 25.66 1,986,602 -0.15(-0.58%)
Mar 24, 2014 25.61 25.88 25.42 25.81 2,108,901 +0.36(+1.41%)
Mar 21, 2014 25.50 26.02 25.26 25.45 7,366,593 -1.71(-6.30%)
Mar 20, 2014 27.06 27.20 26.46 27.16 577,912 +0.13(+0.48%)
Mar 19, 2014 27.24 27.47 26.76 27.03 811,125 -0.15(-0.55%)
Mar 18, 2014 26.52 27.22 26.44 27.18 1,437,856 +0.70(+2.64%)
Mar 17, 2014 27.16 27.42 26.37 26.48 604,360 -0.49(-1.82%)
Mar 14, 2014 26.51 27.04 26.31 26.97 680,546 +0.40(+1.51%)
Mar 13, 2014 27.31 27.64 26.26 26.57 843,082 -0.60(-2.21%)
Mar 12, 2014 26.36 27.28 26.36 27.17 1,381,279 +0.75(+2.84%)
Mar 11, 2014 27.01 27.01 26.03 26.42 1,373,223 -0.57(-2.11%)
Mar 10, 2014 26.79 27.30 26.74 26.99 550,096 +0.14(+0.52%)
Mar 07, 2014 27.41 27.65 26.02 26.85 1,474,092 -0.45(-1.65%)
Mar 06, 2014 25.51 27.55 25.50 27.30 1,554,075 +2.07(+8.20%)
Mar 05, 2014 25.06 25.49 25.06 25.23 797,918 +0.22(+0.88%)
Mar 04, 2014 25.26 25.31 24.76 25.01 665,181 +0.05(+0.20%)
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.