PBF Energy Inc (NY: PBF )

33.33 +0.26 (+0.79%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 19.15 19.36 18.72 18.74 1,288,982 -0.35(-1.83%)
Feb 27, 2014 19.81 19.98 18.96 19.09 1,037,790 -0.79(-3.99%)
Feb 26, 2014 19.94 20.29 19.66 19.88 1,286,649 -0.15(-0.77%)
Feb 25, 2014 20.01 20.28 19.78 20.04 884,954 +0.04(+0.22%)
Feb 24, 2014 19.46 20.21 19.26 19.99 1,585,655 +0.73(+3.78%)
Feb 21, 2014 18.97 19.27 18.93 19.26 828,040 +0.26(+1.35%)
Feb 20, 2014 19.16 19.32 18.72 19.01 869,191 -0.10(-0.54%)
Feb 19, 2014 19.37 19.84 19.05 19.11 1,309,639 -0.40(-2.07%)
Feb 18, 2014 19.26 19.65 19.21 19.51 1,551,823 +0.37(+1.96%)
Feb 14, 2014 18.74 19.14 19.14 19.14 1,359,210 +0.57(+3.09%)
Feb 13, 2014 18.23 18.69 17.73 18.57 1,762,067 +0.55(+3.06%)
Feb 12, 2014 18.29 18.36 17.65 18.01 1,676,171 -0.18(-0.97%)
Feb 11, 2014 17.71 18.32 17.65 18.19 902,342 +0.59(+3.34%)
Feb 10, 2014 18.28 18.32 17.51 17.60 1,638,062 -0.76(-4.12%)
Feb 07, 2014 18.04 18.37 17.93 18.36 870,056 +0.49(+2.71%)
Feb 06, 2014 17.67 17.93 17.32 17.87 1,026,564 +0.39(+2.23%)
Feb 05, 2014 18.04 18.08 17.36 17.49 2,225,617 -0.55(-3.06%)
Feb 04, 2014 18.45 18.45 17.65 18.04 1,415,023 -0.24(-1.29%)
Feb 03, 2014 19.09 19.23 18.15 18.27 1,162,511 -0.79(-4.13%)
Jan 31, 2014 19.18 19.43 18.74 19.06 1,318,640 -0.12(-0.61%)
Jan 30, 2014 19.78 19.81 19.15 19.18 366,886 -0.34(-1.73%)
Jan 29, 2014 19.04 19.79 18.75 19.51 1,415,280 +0.26(+1.37%)
Jan 28, 2014 19.56 19.62 19.15 19.25 964,735 -0.28(-1.43%)
Jan 27, 2014 19.37 19.68 19.09 19.53 1,217,939 +0.34(+1.76%)
Jan 24, 2014 19.82 19.89 19.04 19.19 1,638,011 -0.90(-4.46%)
Jan 23, 2014 19.95 20.21 19.70 20.09 2,563,771 -0.19(-0.94%)
Jan 22, 2014 20.76 20.76 20.16 20.28 1,316,723 -0.35(-1.67%)
Jan 21, 2014 20.57 20.97 20.47 20.62 1,493,452 +0.40(+2.00%)
Jan 17, 2014 20.30 20.22 20.22 20.22 1,294,855 -0.04(-0.18%)
Jan 16, 2014 20.34 20.51 20.04 20.26 1,276,969 -0.23(-1.11%)
Jan 15, 2014 20.82 20.82 20.37 20.48 1,342,495 -0.34(-1.62%)
Jan 14, 2014 20.58 21.01 20.58 20.82 1,004,378 +0.26(+1.29%)
Jan 13, 2014 21.27 21.39 20.36 20.56 1,628,870 -0.75(-3.52%)
Jan 10, 2014 21.56 21.61 21.16 21.31 1,998,124 -0.03(-0.14%)
Jan 09, 2014 21.42 21.50 21.13 21.34 1,381,863 +0.21(+1.01%)
Jan 08, 2014 21.13 21.62 20.81 21.12 3,156,070 +0.18(+0.84%)
Jan 07, 2014 20.54 21.17 20.54 20.95 10,394,621 -1.04(-4.71%)
Jan 06, 2014 22.11 22.71 21.92 21.98 1,958,193 +0.01(+0.07%)
Jan 03, 2014 23.06 23.15 21.94 21.97 1,542,571 -0.93(-4.05%)
Jan 02, 2014 23.12 23.27 22.63 22.89 1,028,978 -0.23(-0.99%)
Dec 31, 2013 22.70 23.12 23.12 23.12 566,541 +0.60(+2.68%)
Dec 30, 2013 22.64 22.92 22.42 22.52 528,029 -0.20(-0.87%)
Dec 27, 2013 23.03 23.03 22.37 22.72 579,652 -0.23(-0.99%)
Dec 26, 2013 22.83 23.06 22.51 22.95 412,805 +0.21(+0.94%)
Dec 24, 2013 22.87 22.87 22.65 22.73 246,618 +0.06(+0.26%)
Dec 23, 2013 22.78 23.03 22.50 22.67 754,334 +0.12(+0.55%)
Dec 20, 2013 22.23 22.72 22.19 22.55 2,701,285 +0.34(+1.52%)
Dec 19, 2013 22.67 22.68 22.15 22.21 1,020,350 -0.42(-1.85%)
Dec 18, 2013 22.20 22.78 22.13 22.63 1,227,407 +0.46(+2.06%)
Dec 17, 2013 22.20 22.44 21.96 22.17 1,757,702 +0.05(+0.23%)
Dec 16, 2013 21.82 22.30 21.68 22.12 1,409,899 +0.49(+2.24%)
Dec 13, 2013 21.65 21.89 21.30 21.64 716,876 -0.01(-0.03%)
Dec 12, 2013 21.87 21.95 21.51 21.65 935,263 +0.01(+0.03%)
Dec 11, 2013 21.59 22.23 21.52 21.64 1,883,056 -0.04(-0.20%)
Dec 10, 2013 21.58 21.70 21.24 21.68 1,864,803 +0.26(+1.20%)
Dec 09, 2013 21.34 21.48 20.92 21.42 2,102,514 +0.66(+3.19%)
Dec 06, 2013 20.65 20.94 20.51 20.76 1,085,409 +0.40(+1.95%)
Dec 05, 2013 20.41 20.68 20.14 20.37 1,612,833 +0.01(+0.04%)
Dec 04, 2013 21.50 21.50 20.27 20.36 1,394,219 -1.21(-5.59%)
Dec 03, 2013 21.52 21.67 21.14 21.56 1,119,753 +0.09(+0.41%)
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.