Skip to main content

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 (%)
Sep 30, 2014 18.50 18.78 18.18 18.37 2,403,408 -0.12(-0.66%)
Sep 29, 2014 18.47 18.74 18.33 18.50 1,533,619 -0.14(-0.74%)
Sep 26, 2014 18.29 18.87 18.27 18.63 1,875,956 +0.25(+1.37%)
Sep 25, 2014 18.43 18.48 18.20 18.38 1,684,076 -0.05(-0.25%)
Sep 24, 2014 18.27 18.63 18.04 18.43 1,861,037 +0.14(+0.75%)
Sep 23, 2014 18.33 18.68 18.21 18.29 1,975,531 -0.02(-0.13%)
Sep 22, 2014 18.73 18.76 18.30 18.31 2,605,007 -0.44(-2.33%)
Sep 19, 2014 18.61 19.00 18.40 18.75 3,423,504 +0.32(+1.74%)
Sep 18, 2014 18.47 18.80 18.30 18.43 2,914,067 +0.07(+0.38%)
Sep 17, 2014 19.12 19.21 18.24 18.36 3,104,875 -0.68(-3.58%)
Sep 16, 2014 19.03 19.58 18.94 19.04 1,941,359 -0.05(-0.28%)
Sep 15, 2014 18.88 19.22 18.60 19.09 2,169,377 +0.15(+0.81%)
Sep 12, 2014 19.09 19.16 18.49 18.94 2,305,954 -0.15(-0.76%)
Sep 11, 2014 19.75 19.83 18.93 19.09 2,606,315 -0.68(-3.45%)
Sep 10, 2014 20.36 20.40 19.45 19.77 2,208,471 -0.56(-2.75%)
Sep 09, 2014 21.11 21.14 20.24 20.33 1,940,600 -0.75(-3.56%)
Sep 08, 2014 21.47 21.48 20.82 21.08 2,597,752 -0.38(-1.78%)
Sep 05, 2014 21.01 21.53 20.86 21.46 1,027,438 +0.49(+2.34%)
Sep 04, 2014 21.27 21.42 20.90 20.97 1,918,605 -0.27(-1.26%)
Sep 03, 2014 21.44 21.52 21.00 21.24 2,242,325 -0.11(-0.50%)
Sep 02, 2014 21.80 21.82 21.22 21.34 1,375,552 -0.41(-1.87%)
Aug 29, 2014 21.54 21.75 21.75 21.75 1,506,629 +0.12(+0.57%)
Aug 28, 2014 21.34 21.70 21.20 21.63 1,595,774 +0.28(+1.29%)
Aug 27, 2014 21.24 21.55 21.17 21.35 2,085,302 +0.15(+0.69%)
Aug 26, 2014 21.29 21.41 21.11 21.21 2,092,063 -0.05(-0.22%)
Aug 25, 2014 21.09 21.39 21.05 21.25 1,305,143 +0.23(+1.09%)
Aug 22, 2014 21.21 21.27 20.95 21.02 1,256,687 -0.19(-0.90%)
Aug 21, 2014 21.70 21.70 21.19 21.21 1,171,993 -0.39(-1.81%)
Aug 20, 2014 21.21 21.86 21.21 21.60 2,141,536 +0.54(+2.54%)
Aug 19, 2014 20.47 21.17 20.39 21.07 1,603,055 +0.65(+3.19%)
Aug 18, 2014 19.67 20.46 19.67 20.42 1,695,449 +0.73(+3.73%)
Aug 15, 2014 19.96 20.10 19.54 19.68 1,814,174 -0.15(-0.77%)
Aug 14, 2014 19.37 19.91 19.29 19.84 2,589,181 +0.55(+2.86%)
Aug 13, 2014 19.27 19.38 19.18 19.28 2,944,476 +0.04(+0.20%)
Aug 12, 2014 19.45 19.71 19.21 19.25 1,945,571 -0.21(-1.06%)
Aug 11, 2014 20.24 20.32 19.39 19.45 2,013,095 -0.54(-2.72%)
Aug 08, 2014 19.47 19.94 19.28 20.00 1,460,073 +0.61(+3.16%)
Aug 07, 2014 19.60 19.71 19.13 19.38 2,533,158 -0.18(-0.90%)
Aug 06, 2014 19.02 19.85 19.01 19.56 2,786,235 +0.54(+2.87%)
Aug 05, 2014 19.26 19.39 18.80 19.02 2,687,105 -0.35(-1.80%)
Aug 04, 2014 19.92 19.95 19.20 19.36 4,489,715 -0.77(-3.83%)
Aug 01, 2014 20.20 20.84 19.39 20.13 4,159,230 -0.37(-1.81%)
Jul 31, 2014 20.23 20.82 20.09 20.51 2,030,754 +0.10(+0.48%)
Jul 30, 2014 20.70 20.85 20.27 20.41 1,216,934 -0.23(-1.10%)
Jul 29, 2014 20.52 20.77 20.21 20.63 1,568,157 +0.29(+1.41%)
Jul 28, 2014 20.64 20.69 20.09 20.35 1,037,184 -0.29(-1.39%)
Jul 25, 2014 20.43 20.70 20.34 20.63 1,020,703 +0.21(+1.04%)
Jul 24, 2014 20.32 20.72 20.31 20.42 1,558,275 +0.16(+0.78%)
Jul 23, 2014 20.57 20.58 20.13 20.26 1,657,907 -0.19(-0.93%)
Jul 22, 2014 20.32 20.65 20.10 20.45 1,787,718 +0.33(+1.62%)
Jul 21, 2014 20.36 20.41 20.08 20.13 1,538,580 -0.21(-1.04%)
Jul 18, 2014 20.28 20.46 20.15 20.34 1,557,578 +0.22(+1.09%)
Jul 17, 2014 20.60 20.69 20.08 20.12 1,292,916 -0.45(-2.21%)
Jul 16, 2014 20.96 21.03 20.51 20.57 1,602,704 -0.45(-2.16%)
Jul 15, 2014 20.63 21.22 20.30 21.03 2,569,813 +0.30(+1.42%)
Jul 14, 2014 20.71 20.76 20.29 20.73 2,304,576 +0.25(+1.22%)
Jul 11, 2014 20.43 20.55 20.28 20.48 1,914,328 +0.16(+0.78%)
Jul 10, 2014 20.48 20.48 20.06 20.32 2,082,847 -0.33(-1.58%)
Jul 09, 2014 20.52 20.70 20.14 20.65 1,406,569 +0.21(+1.04%)
Jul 08, 2014 20.54 20.59 20.07 20.44 2,641,338 -0.11(-0.52%)
Jul 07, 2014 20.72 20.88 20.46 20.54 1,677,458 -0.29(-1.38%)
Jul 03, 2014 20.89 20.83 20.83 20.83 1,618,549 +0.06(+0.29%)
Jul 02, 2014 20.35 20.81 20.35 20.77 2,044,797 +0.43(+2.12%)
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.