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 (%)
Jan 31, 2013 23.73 24.16 23.46 24.16 702,365 +0.14(+0.60%)
Jan 30, 2013 23.87 24.36 23.70 24.02 802,471 +0.14(+0.61%)
Jan 29, 2013 23.13 23.96 22.90 23.87 733,072 +0.80(+3.48%)
Jan 28, 2013 21.79 23.80 21.78 23.07 2,012,068 +1.40(+6.48%)
Jan 25, 2013 21.29 21.90 21.08 21.66 685,972 +0.35(+1.63%)
Jan 24, 2013 20.98 21.64 20.76 21.32 663,767 +0.38(+1.83%)
Jan 23, 2013 20.86 21.22 20.43 20.93 662,974 -0.08(-0.38%)
Jan 22, 2013 20.80 21.47 20.62 21.01 1,256,957 +0.40(+1.93%)
Jan 18, 2013 21.19 21.37 20.40 20.62 725,738 -0.67(-3.13%)
Jan 17, 2013 21.09 21.68 20.51 21.28 595,824 +0.15(+0.72%)
Jan 16, 2013 20.91 21.34 20.77 21.13 982,648 +0.32(+1.53%)
Jan 15, 2013 19.99 20.95 20.27 20.81 664,324 +0.54(+2.68%)
Jan 14, 2013 20.36 20.41 20.12 20.27 227,900 -0.07(-0.36%)
Jan 11, 2013 20.20 20.42 19.86 20.34 1,091,839 +0.41(+2.03%)
Jan 10, 2013 19.62 20.00 19.62 19.94 217,909 +0.07(+0.33%)
Jan 09, 2013 20.12 20.20 19.61 19.87 537,377 +0.09(+0.44%)
Jan 08, 2013 20.03 20.04 19.67 19.78 423,950 -0.11(-0.55%)
Jan 07, 2013 20.18 20.53 19.71 19.89 694,347 -0.41(-2.03%)
Jan 04, 2013 20.39 20.70 20.25 20.30 216,203 -0.17(-0.81%)
Jan 03, 2013 21.12 21.16 20.27 20.47 595,761 -0.76(-3.58%)
Jan 02, 2013 21.38 21.56 20.33 21.23 607,448 +0.22(+1.03%)
Dec 31, 2012 20.03 21.01 20.00 21.01 281,276 +0.90(+4.46%)
Dec 28, 2012 20.25 20.30 20.07 20.12 146,002 -0.35(-1.73%)
Dec 27, 2012 20.43 20.47 19.96 20.47 275,260 +0.17(+0.86%)
Dec 26, 2012 20.30 20.62 20.04 20.30 262,498 +0.12(+0.61%)
Dec 24, 2012 20.25 20.25 19.89 20.17 21,520 -0.02(-0.11%)
Dec 21, 2012 19.86 20.21 19.72 20.20 560,946 +0.07(+0.32%)
Dec 20, 2012 19.82 20.33 19.62 20.13 1,388,356 +0.17(+0.83%)
Dec 19, 2012 19.99 20.35 19.53 19.96 1,560,476 -0.20(-0.97%)
Dec 18, 2012 20.28 20.68 19.91 20.16 1,278,403 -0.12(-0.61%)
Dec 17, 2012 19.96 20.57 19.71 20.28 1,130,644 +0.74(+3.77%)
Dec 14, 2012 18.99 19.89 18.99 19.55 1,399,252 +0.56(+2.93%)
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.