PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 18.78 19.24 18.62 18.70 970,322 -0.18(-0.95%)
Feb 28, 2014 19.30 19.51 18.86 18.88 1,279,008 -0.35(-1.83%)
Feb 27, 2014 19.96 20.14 19.10 19.24 1,029,760 -0.80(-3.99%)
Feb 26, 2014 20.10 20.45 19.81 20.04 1,276,694 -0.16(-0.77%)
Feb 25, 2014 20.16 20.44 19.93 20.19 878,107 +0.04(+0.22%)
Feb 24, 2014 19.61 20.37 19.41 20.15 1,573,387 +0.73(+3.78%)
Feb 21, 2014 19.12 19.42 19.08 19.41 821,634 +0.26(+1.35%)
Feb 20, 2014 19.31 19.47 18.87 19.15 862,466 -0.10(-0.54%)
Feb 19, 2014 19.53 19.99 19.20 19.26 1,299,506 -0.41(-2.07%)
Feb 18, 2014 19.41 19.80 19.35 19.67 1,539,816 +0.38(+1.96%)
Feb 14, 2014 18.89 19.29 19.29 19.29 1,348,693 +0.58(+3.09%)
Feb 13, 2014 18.38 18.84 17.87 18.71 1,748,433 +0.56(+3.06%)
Feb 12, 2014 18.43 18.50 17.79 18.16 1,663,202 -0.18(-0.97%)
Feb 11, 2014 17.84 18.47 17.78 18.33 895,361 +0.59(+3.34%)
Feb 10, 2014 18.42 18.46 17.64 17.74 1,625,388 -0.76(-4.12%)
Feb 07, 2014 18.18 18.52 18.07 18.50 863,324 +0.49(+2.71%)
Feb 06, 2014 17.81 18.07 17.46 18.01 1,018,621 +0.39(+2.23%)
Feb 05, 2014 18.18 18.22 17.50 17.62 2,208,397 -0.56(-3.06%)
Feb 04, 2014 18.59 18.59 17.78 18.18 1,404,075 -0.24(-1.29%)
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.