PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 24.21 24.40 24.07 24.15 1,710,043 -0.08(-0.31%)
May 29, 2014 23.34 24.27 23.34 24.22 1,769,864 +0.90(+3.86%)
May 28, 2014 22.70 23.38 22.52 23.32 935,249 +0.70(+3.08%)
May 27, 2014 22.35 22.62 22.19 22.62 1,024,225 +0.36(+1.63%)
May 23, 2014 22.57 22.26 22.26 22.26 1,038,900 -0.17(-0.78%)
May 22, 2014 22.34 22.59 22.30 22.44 598,725 +0.08(+0.37%)
May 21, 2014 22.65 22.80 22.27 22.35 1,363,554 -0.26(-1.17%)
May 20, 2014 22.93 23.05 22.44 22.62 821,455 -0.35(-1.52%)
May 19, 2014 22.70 23.13 22.69 22.96 1,294,193 +0.24(+1.07%)
May 16, 2014 22.60 22.78 22.25 22.72 959,563 +0.02(+0.10%)
May 15, 2014 22.26 22.84 22.03 22.70 1,482,523 +0.24(+1.08%)
May 14, 2014 22.78 22.80 22.39 22.46 1,688,491 -0.33(-1.43%)
May 13, 2014 22.90 23.09 22.49 22.78 2,136,396 -0.11(-0.50%)
May 12, 2014 22.96 23.31 22.85 22.90 871,015 +0.16(+0.70%)
May 09, 2014 23.11 23.21 22.43 22.74 2,165,907 -0.27(-1.18%)
May 08, 2014 23.35 23.69 22.79 23.01 1,239,942 -0.32(-1.36%)
May 07, 2014 23.87 23.87 23.00 23.33 1,607,540 -0.38(-1.61%)
May 06, 2014 23.69 24.17 23.62 23.71 1,191,844 +0.10(+0.44%)
May 05, 2014 23.98 24.29 23.51 23.61 1,576,450 -0.38(-1.59%)
May 02, 2014 23.99 24.14 23.67 23.99 2,514,205 +0.07(+0.28%)
May 01, 2014 23.51 24.17 23.07 23.92 3,068,837 +0.85(+3.70%)
Apr 30, 2014 22.48 23.37 22.48 23.07 5,187,808 +1.24(+5.66%)
Apr 29, 2014 22.02 22.28 21.73 21.83 1,308,829 -0.19(-0.88%)
Apr 28, 2014 21.78 22.20 21.41 22.02 1,318,858 +0.35(+1.63%)
Apr 25, 2014 21.74 22.07 21.48 21.67 1,158,348 -0.26(-1.20%)
Apr 24, 2014 22.16 22.20 21.82 21.93 867,559 -0.17(-0.78%)
Apr 23, 2014 21.82 22.19 21.61 22.11 1,616,550 +0.37(+1.72%)
Apr 22, 2014 22.04 22.05 21.45 21.73 1,949,912 +0.31(+1.43%)
Apr 21, 2014 21.25 21.46 21.06 21.42 1,084,897 +0.22(+1.02%)
Apr 17, 2014 21.03 21.21 21.21 21.21 864,322 +0.19(+0.89%)
Apr 16, 2014 20.38 21.05 20.01 21.02 1,369,097 +0.86(+4.28%)
Apr 15, 2014 19.75 20.23 19.51 20.16 1,450,362 +0.40(+2.01%)
Apr 14, 2014 19.56 19.84 19.47 19.76 1,474,961 +0.40(+2.09%)
Apr 11, 2014 19.67 19.94 19.22 19.36 2,012,552 -0.51(-2.57%)
Apr 10, 2014 20.38 20.59 19.80 19.87 1,311,105 -0.38(-1.89%)
Apr 09, 2014 19.73 20.39 19.66 20.25 1,881,214 +0.58(+2.93%)
Apr 08, 2014 19.78 20.00 19.56 19.67 2,202,199 +0.13(+0.69%)
Apr 07, 2014 20.23 20.27 19.41 19.54 2,112,313 -0.01(-0.08%)
Apr 04, 2014 20.17 20.41 19.55 19.55 3,491,106 -0.17(-0.87%)
Apr 03, 2014 19.81 20.08 19.49 19.72 3,488,288 +0.00(+0.00%)
Apr 02, 2014 19.86 20.00 19.60 19.72 2,096,972 -0.11(-0.57%)
Apr 01, 2014 19.38 20.11 19.22 19.84 6,521,540 +0.50(+2.60%)
Mar 31, 2014 19.30 19.46 18.92 19.33 1,638,299 +0.12(+0.62%)
Mar 28, 2014 19.17 19.46 19.05 19.21 2,735,135 +0.04(+0.20%)
Mar 27, 2014 19.42 19.67 19.12 19.18 1,898,119 -0.07(-0.39%)
Mar 26, 2014 19.39 19.54 19.20 19.25 1,851,121 +0.02(+0.12%)
Mar 25, 2014 19.45 19.59 18.98 19.23 2,651,018 -0.11(-0.58%)
Mar 24, 2014 19.19 19.39 19.05 19.34 2,814,219 +0.27(+1.41%)
Mar 21, 2014 19.11 19.50 18.93 19.07 9,830,339 -1.28(-6.30%)
Mar 20, 2014 20.28 20.38 19.83 20.35 771,193 +0.10(+0.48%)
Mar 19, 2014 20.41 20.59 20.05 20.26 1,082,404 -0.11(-0.55%)
Mar 18, 2014 19.87 20.40 19.81 20.37 1,918,744 +0.52(+2.64%)
Mar 17, 2014 20.35 20.55 19.76 19.84 806,487 -0.37(-1.82%)
Mar 14, 2014 19.87 20.26 19.72 20.21 908,153 +0.30(+1.51%)
Mar 13, 2014 20.47 20.71 19.68 19.91 1,125,049 -0.45(-2.21%)
Mar 12, 2014 19.75 20.44 19.75 20.36 1,843,245 +0.56(+2.84%)
Mar 11, 2014 20.24 20.24 19.51 19.80 1,832,495 -0.43(-2.11%)
Mar 10, 2014 20.08 20.46 20.04 20.23 734,074 +0.10(+0.52%)
Mar 07, 2014 20.54 20.72 19.50 20.12 1,967,099 -0.34(-1.65%)
Mar 06, 2014 19.12 20.65 19.11 20.46 2,073,833 +1.55(+8.20%)
Mar 05, 2014 18.78 19.10 18.78 18.91 1,064,780 +0.16(+0.88%)
Mar 04, 2014 18.93 18.97 18.55 18.74 887,649 +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.