Skip to main content

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 (%)
Sep 27, 2013 16.55 16.58 16.36 16.43 823,995 -0.07(-0.44%)
Sep 26, 2013 16.54 16.60 16.36 16.50 767,463 -0.01(-0.09%)
Sep 25, 2013 16.39 16.70 16.38 16.52 576,560 +0.14(+0.84%)
Sep 24, 2013 16.42 16.53 16.32 16.38 1,719,341 -0.04(-0.27%)
Sep 23, 2013 16.11 16.68 16.04 16.42 2,564,825 +0.25(+1.53%)
Sep 20, 2013 16.10 16.81 15.92 16.18 1,881,347 +0.01(+0.09%)
Sep 19, 2013 16.77 16.90 16.14 16.16 1,082,832 -0.63(-3.72%)
Sep 18, 2013 16.56 17.08 16.47 16.79 569,851 +0.12(+0.74%)
Sep 17, 2013 16.64 16.80 16.47 16.66 1,061,141 +0.04(+0.22%)
Sep 16, 2013 16.38 16.79 16.02 16.63 1,900,795 +0.36(+2.19%)
Sep 13, 2013 15.71 16.42 15.65 16.27 1,036,857 +0.60(+3.85%)
Sep 12, 2013 15.20 15.68 14.97 15.67 1,084,525 +0.41(+2.72%)
Sep 11, 2013 15.54 15.54 15.01 15.25 927,716 -0.32(-2.05%)
Sep 10, 2013 15.55 15.70 15.29 15.57 1,003,854 +0.01(+0.09%)
Sep 09, 2013 15.92 16.10 15.54 15.56 969,596 -0.30(-1.88%)
Sep 06, 2013 16.41 16.47 15.81 15.86 1,469,006 -0.41(-2.55%)
Sep 05, 2013 16.60 16.64 16.13 16.27 759,740 -0.37(-2.23%)
Sep 04, 2013 16.53 16.96 16.32 16.64 1,013,889 +0.04(+0.26%)
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.