Skip to main content

PBF Energy Inc (NY: PBF )

56.78 +0.70 (+1.25%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 20.44 20.63 20.63 20.63 1,250,275 +0.13(+0.64%)
Dec 30, 2014 20.53 20.89 20.37 20.50 887,101 +0.10(+0.49%)
Dec 29, 2014 20.46 20.96 20.22 20.40 797,684 +0.04(+0.19%)
Dec 26, 2014 20.20 20.66 20.09 20.36 924,541 +0.23(+1.15%)
Dec 24, 2014 19.99 20.13 20.13 20.13 622,168 +0.12(+0.58%)
Dec 23, 2014 20.09 20.63 19.87 20.01 1,868,594 +0.14(+0.70%)
Dec 22, 2014 20.10 20.26 19.66 19.87 1,735,267 -0.26(-1.27%)
Dec 19, 2014 19.89 20.40 19.65 20.13 4,530,568 -0.11(-0.54%)
Dec 18, 2014 21.27 21.58 19.52 20.24 2,800,329 -0.60(-2.90%)
Dec 17, 2014 20.42 21.16 20.30 20.84 2,237,045 +0.68(+3.38%)
Dec 16, 2014 20.03 20.99 19.78 20.16 2,422,575 -0.07(-0.34%)
Dec 15, 2014 21.09 21.15 20.12 20.23 3,107,831 -0.96(-4.53%)
Dec 12, 2014 21.18 21.72 20.79 21.19 2,982,592 -0.17(-0.80%)
Dec 11, 2014 21.29 22.05 21.18 21.36 1,694,811 +0.17(+0.80%)
Dec 10, 2014 21.85 21.85 21.03 21.19 2,176,973 -0.56(-2.56%)
Dec 09, 2014 21.11 21.84 20.97 21.75 2,095,204 +0.53(+2.48%)
Dec 08, 2014 21.93 21.93 20.69 21.22 2,678,664 -0.73(-3.32%)
Dec 05, 2014 22.90 23.19 21.88 21.95 1,904,816 -0.91(-3.97%)
Dec 04, 2014 23.11 23.15 22.44 22.86 1,343,924 -0.22(-0.97%)
Dec 03, 2014 22.91 23.82 22.61 23.08 2,520,323 +0.36(+1.60%)
Dec 02, 2014 21.94 23.29 21.80 22.72 2,941,773 +0.72(+3.27%)
Dec 01, 2014 21.76 22.39 21.40 22.00 2,265,427 +0.11(+0.50%)
Nov 28, 2014 22.86 22.86 21.21 21.89 2,281,979 -1.05(-4.59%)
Nov 26, 2014 23.07 22.94 22.94 22.94 1,201,601 -0.14(-0.60%)
Nov 25, 2014 22.69 23.19 22.35 23.08 2,406,036 +0.75(+3.36%)
Nov 24, 2014 22.76 22.84 22.25 22.33 2,145,430 -0.43(-1.91%)
Nov 21, 2014 22.67 23.05 22.52 22.76 2,570,270 +0.43(+1.94%)
Nov 20, 2014 22.23 23.00 22.02 22.33 2,344,667 +0.12(+0.56%)
Nov 19, 2014 21.39 22.31 21.18 22.21 2,870,976 +0.78(+3.65%)
Nov 18, 2014 21.42 21.75 21.16 21.42 1,509,291 +0.09(+0.44%)
Nov 17, 2014 20.84 21.38 20.81 21.33 2,010,455 +0.35(+1.66%)
Nov 14, 2014 20.49 21.11 20.32 20.98 2,588,470 +0.46(+2.23%)
Nov 13, 2014 20.91 21.06 20.35 20.53 2,282,542 -0.51(-2.43%)
Nov 12, 2014 20.54 21.18 20.21 21.04 3,404,939 +0.37(+1.80%)
Nov 11, 2014 20.18 20.77 19.81 20.66 2,587,057 +0.61(+3.05%)
Nov 10, 2014 20.84 21.08 19.97 20.05 1,525,989 -0.49(-2.38%)
Nov 07, 2014 20.08 21.08 19.94 20.54 2,469,581 +0.60(+2.99%)
Nov 06, 2014 19.76 20.33 19.61 19.94 2,258,399 +0.18(+0.90%)
Nov 05, 2014 20.48 20.48 19.35 19.77 2,565,423 -0.51(-2.49%)
Nov 04, 2014 20.21 20.50 19.97 20.27 2,490,595 +0.11(+0.53%)
Nov 03, 2014 20.13 20.72 19.89 20.16 3,214,228 +0.21(+1.04%)
Oct 31, 2014 19.36 20.00 18.77 19.96 2,811,023 +0.81(+4.24%)
Oct 30, 2014 20.03 20.04 18.81 19.15 4,174,758 +0.44(+2.37%)
Oct 29, 2014 19.19 19.35 18.45 18.70 1,581,527 -0.31(-1.65%)
Oct 28, 2014 18.32 19.05 18.16 19.02 1,366,299 +0.60(+3.24%)
Oct 27, 2014 18.31 18.49 18.50 18.42 1,405,832 -0.08(-0.41%)
Oct 24, 2014 18.44 18.53 17.89 18.50 1,644,550 +0.08(+0.46%)
Oct 23, 2014 18.01 18.46 17.84 18.41 2,161,419 +0.72(+4.07%)
Oct 22, 2014 18.71 18.90 17.63 17.69 2,986,261 -0.94(-5.05%)
Oct 21, 2014 18.04 18.67 17.94 18.63 2,100,080 +0.77(+4.28%)
Oct 20, 2014 17.56 17.88 17.38 17.87 1,910,890 +0.26(+1.48%)
Oct 17, 2014 17.69 18.00 17.23 17.61 2,686,099 +0.25(+1.46%)
Oct 16, 2014 16.70 17.94 16.61 17.36 3,510,441 +0.42(+2.49%)
Oct 15, 2014 16.81 17.22 16.09 16.93 3,871,633 -0.01(-0.04%)
Oct 14, 2014 17.30 17.45 16.41 16.94 3,843,445 -0.33(-1.91%)
Oct 13, 2014 17.32 18.16 17.23 17.27 3,754,427 -0.62(-3.47%)
Oct 10, 2014 18.05 18.86 17.52 17.89 3,089,528 -0.12(-0.68%)
Oct 09, 2014 18.53 18.72 17.84 18.01 3,197,665 -0.73(-3.88%)
Oct 08, 2014 18.30 18.76 17.94 18.74 2,415,115 +0.47(+2.60%)
Oct 07, 2014 18.27 18.93 18.07 18.27 3,238,454 +0.10(+0.55%)
Oct 06, 2014 18.12 18.35 17.95 18.17 1,727,348 +0.03(+0.17%)
Oct 03, 2014 18.50 18.58 18.07 18.14 3,267,903 -0.36(-1.95%)
Oct 02, 2014 18.24 18.66 17.79 18.50 4,006,586 +0.18(+1.00%)
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.