PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 22.69 22.69 21.04 21.72 2,299,773 -1.05(-4.59%)
Nov 26, 2014 22.90 22.76 22.76 22.76 1,210,971 -0.14(-0.60%)
Nov 25, 2014 22.52 23.01 22.18 22.90 2,424,797 +0.75(+3.36%)
Nov 24, 2014 22.59 22.66 22.08 22.16 2,162,159 -0.43(-1.91%)
Nov 21, 2014 22.50 22.87 22.35 22.59 2,590,311 +0.43(+1.94%)
Nov 20, 2014 22.06 22.83 21.85 22.16 2,362,950 +0.12(+0.56%)
Nov 19, 2014 21.22 22.14 21.02 22.03 2,893,363 +0.78(+3.65%)
Nov 18, 2014 21.25 21.58 21.00 21.26 1,521,060 +0.09(+0.44%)
Nov 17, 2014 20.67 21.22 20.65 21.17 2,026,132 +0.35(+1.66%)
Nov 14, 2014 20.33 20.94 20.16 20.82 2,608,654 +0.45(+2.23%)
Nov 13, 2014 20.75 20.90 20.20 20.37 2,300,340 -0.51(-2.43%)
Nov 12, 2014 20.38 21.02 20.05 20.87 3,431,490 +0.37(+1.80%)
Nov 11, 2014 20.02 20.61 19.66 20.51 2,607,230 +0.61(+3.05%)
Nov 10, 2014 20.68 20.92 19.81 19.90 1,537,888 -0.48(-2.38%)
Nov 07, 2014 19.93 20.91 19.79 20.38 2,488,838 +0.59(+2.99%)
Nov 06, 2014 19.61 20.17 19.46 19.79 2,276,009 +0.18(+0.90%)
Nov 05, 2014 20.32 20.32 19.20 19.61 2,585,426 -0.50(-2.49%)
Nov 04, 2014 20.05 20.34 19.82 20.11 2,510,016 +0.11(+0.53%)
Nov 03, 2014 19.98 20.56 19.74 20.01 3,239,291 +0.21(+1.04%)
Oct 31, 2014 19.21 19.85 18.63 19.80 2,832,941 +0.81(+4.24%)
Oct 30, 2014 19.87 19.89 18.66 19.00 4,207,310 +0.44(+2.37%)
Oct 29, 2014 19.04 19.20 18.31 18.56 1,593,859 -0.31(-1.65%)
Oct 28, 2014 18.18 18.90 18.01 18.87 1,376,952 +0.59(+3.24%)
Oct 27, 2014 18.17 18.34 18.35 18.28 1,416,794 -0.08(-0.41%)
Oct 24, 2014 18.30 18.39 17.75 18.35 1,657,373 +0.08(+0.46%)
Oct 23, 2014 17.87 18.31 17.70 18.27 2,178,272 +0.71(+4.07%)
Oct 22, 2014 18.57 18.76 17.49 17.55 3,009,547 -0.93(-5.05%)
Oct 21, 2014 17.90 18.53 17.81 18.49 2,116,455 +0.76(+4.28%)
Oct 20, 2014 17.43 17.74 17.24 17.73 1,925,790 +0.26(+1.48%)
Oct 17, 2014 17.55 17.86 17.10 17.47 2,707,044 +0.25(+1.46%)
Oct 16, 2014 16.58 17.81 16.48 17.22 3,537,814 +0.42(+2.49%)
Oct 15, 2014 16.68 17.09 15.97 16.80 3,901,822 -0.01(-0.05%)
Oct 14, 2014 17.17 17.32 16.28 16.81 3,873,414 -0.33(-1.91%)
Oct 13, 2014 17.19 18.02 17.10 17.14 3,783,702 -0.62(-3.47%)
Oct 10, 2014 17.91 18.71 17.38 17.75 3,113,619 -0.12(-0.68%)
Oct 09, 2014 18.39 18.57 17.71 17.87 3,222,599 -0.72(-3.88%)
Oct 08, 2014 18.16 18.61 17.81 18.60 2,433,947 +0.47(+2.60%)
Oct 07, 2014 18.12 18.79 17.93 18.12 3,263,706 +0.10(+0.55%)
Oct 06, 2014 17.98 18.21 17.81 18.03 1,740,817 +0.03(+0.17%)
Oct 03, 2014 18.36 18.44 17.93 18.00 3,293,385 -0.36(-1.95%)
Oct 02, 2014 18.10 18.52 17.65 18.35 4,037,827 +0.18(+1.00%)
Oct 01, 2014 18.31 18.44 17.99 18.17 3,087,468 -0.06(-0.33%)
Sep 30, 2014 18.35 18.63 18.04 18.23 2,422,149 -0.12(-0.66%)
Sep 29, 2014 18.32 18.59 18.19 18.35 1,545,577 -0.14(-0.74%)
Sep 26, 2014 18.15 18.72 18.13 18.49 1,890,584 +0.25(+1.37%)
Sep 25, 2014 18.28 18.34 18.06 18.24 1,697,207 -0.05(-0.25%)
Sep 24, 2014 18.12 18.49 17.90 18.28 1,875,549 +0.14(+0.75%)
Sep 23, 2014 18.19 18.53 18.06 18.15 1,990,936 -0.02(-0.13%)
Sep 22, 2014 18.58 18.62 18.16 18.17 2,625,320 -0.43(-2.33%)
Sep 19, 2014 18.47 18.85 18.26 18.60 3,450,199 +0.32(+1.75%)
Sep 18, 2014 18.32 18.66 18.16 18.28 2,936,790 +0.07(+0.38%)
Sep 17, 2014 18.98 19.06 18.09 18.22 3,129,086 -0.68(-3.58%)
Sep 16, 2014 18.88 19.43 18.79 18.89 1,956,496 -0.05(-0.28%)
Sep 15, 2014 18.73 19.07 18.45 18.95 2,186,292 +0.15(+0.81%)
Sep 12, 2014 18.94 19.01 18.34 18.79 2,323,935 -0.14(-0.76%)
Sep 11, 2014 19.60 19.67 18.79 18.94 2,626,637 -0.68(-3.45%)
Sep 10, 2014 20.20 20.24 19.29 19.61 2,225,692 -0.55(-2.75%)
Sep 09, 2014 20.94 20.97 20.08 20.17 1,955,731 -0.74(-3.56%)
Sep 08, 2014 21.31 21.32 20.66 20.91 2,618,008 -0.38(-1.78%)
Sep 05, 2014 20.85 21.36 20.70 21.29 1,035,449 +0.49(+2.34%)
Sep 04, 2014 21.11 21.25 20.74 20.81 1,933,565 -0.27(-1.26%)
Sep 03, 2014 21.27 21.35 20.84 21.07 2,259,810 -0.11(-0.50%)
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.