PBF Energy Inc (NY: PBF )

57.51 +1.43 (+2.55%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 19.31 19.47 18.93 19.35 1,637,289 +0.12(+0.62%)
Mar 28, 2014 19.18 19.47 19.06 19.23 2,733,449 +0.04(+0.20%)
Mar 27, 2014 19.43 19.68 19.13 19.19 1,896,949 -0.07(-0.39%)
Mar 26, 2014 19.40 19.55 19.21 19.26 1,849,980 +0.02(+0.12%)
Mar 25, 2014 19.47 19.60 18.99 19.24 2,649,384 -0.11(-0.58%)
Mar 24, 2014 19.20 19.41 19.06 19.35 2,812,485 +0.27(+1.41%)
Mar 21, 2014 19.12 19.51 18.94 19.08 9,824,280 -1.28(-6.30%)
Mar 20, 2014 20.29 20.40 19.84 20.37 770,718 +0.10(+0.48%)
Mar 19, 2014 20.43 20.60 20.07 20.27 1,081,737 -0.11(-0.55%)
Mar 18, 2014 19.89 20.41 19.83 20.38 1,917,562 +0.52(+2.64%)
Mar 17, 2014 20.37 20.56 19.77 19.86 805,990 -0.37(-1.82%)
Mar 14, 2014 19.88 20.28 19.73 20.22 907,593 +0.30(+1.51%)
Mar 13, 2014 20.48 20.73 19.69 19.92 1,124,356 -0.45(-2.21%)
Mar 12, 2014 19.77 20.46 19.77 20.37 1,842,109 +0.56(+2.84%)
Mar 11, 2014 20.25 20.25 19.52 19.81 1,831,365 -0.43(-2.11%)
Mar 10, 2014 20.09 20.47 20.05 20.24 733,622 +0.11(+0.52%)
Mar 07, 2014 20.55 20.73 19.51 20.13 1,965,887 -0.34(-1.65%)
Mar 06, 2014 19.13 20.66 19.12 20.47 2,072,554 +1.55(+8.20%)
Mar 05, 2014 18.79 19.11 18.79 18.92 1,064,124 +0.16(+0.88%)
Mar 04, 2014 18.94 18.98 18.57 18.75 887,102 +0.04(+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.