Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PBF Energy Inc (NY: PBF )

48.41 +0.33 (+0.69%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 16.73 16.73 16.16 16.47 1,692,551 -0.14(-0.82%)
Jul 30, 2013 16.70 16.81 16.51 16.61 1,038,614 -0.01(-0.09%)
Jul 29, 2013 16.65 16.88 16.41 16.62 2,453,506 +0.01(+0.04%)
Jul 26, 2013 16.51 16.75 16.45 16.62 676,842 +0.06(+0.39%)
Jul 25, 2013 16.11 16.93 15.85 16.55 2,444,428 +0.41(+2.54%)
Jul 24, 2013 16.36 16.53 15.85 16.14 1,142,418 -0.25(-1.54%)
Jul 23, 2013 16.11 16.49 15.85 16.39 1,296,837 +0.44(+2.75%)
Jul 22, 2013 15.54 16.17 15.51 15.95 857,951 +0.35(+2.26%)
Jul 19, 2013 15.65 15.82 15.38 15.60 1,444,647 -0.17(-1.09%)
Jul 18, 2013 16.46 16.55 15.44 15.77 2,287,381 -0.66(-4.03%)
Jul 17, 2013 16.52 16.58 16.18 16.44 1,312,647 +0.06(+0.35%)
Jul 16, 2013 16.56 16.58 15.90 16.38 1,840,076 -0.17(-1.04%)
Jul 15, 2013 16.60 16.90 16.46 16.55 1,143,841 -0.08(-0.48%)
Jul 12, 2013 16.23 16.92 16.15 16.63 1,877,811 +0.12(+0.70%)
Jul 11, 2013 16.01 16.52 15.26 16.52 2,966,558 +0.67(+4.22%)
Jul 10, 2013 16.80 16.93 15.78 15.85 2,457,032 -0.96(-5.70%)
Jul 09, 2013 16.39 16.86 15.91 16.80 1,830,340 +0.38(+2.32%)
Jul 08, 2013 15.90 16.56 15.64 16.42 4,164,273 +0.04(+0.22%)
Jul 05, 2013 16.75 16.80 16.27 16.39 1,006,720 -0.29(-1.77%)
Jul 03, 2013 17.01 17.03 16.19 16.68 1,223,767 -0.33(-1.95%)
Jul 02, 2013 17.90 18.00 16.85 17.01 2,972,162 -0.72(-4.06%)
Jul 01, 2013 18.64 19.18 17.68 17.73 2,527,921 -0.91(-4.86%)
Jun 28, 2013 18.12 18.71 17.65 18.64 2,257,947 +0.91(+5.11%)
Jun 26, 2013 18.17 18.35 17.64 17.73 1,277,282 -0.12(-0.69%)
Jun 25, 2013 17.67 18.18 17.67 17.85 1,239,933 +0.47(+2.73%)
Jun 24, 2013 17.82 17.92 16.94 17.38 1,878,411 -0.50(-2.78%)
Jun 21, 2013 18.62 18.66 17.59 17.88 3,990,685 -0.58(-3.12%)
Jun 20, 2013 18.98 18.99 18.39 18.45 2,041,801 -0.68(-3.54%)
Jun 19, 2013 19.21 19.30 18.97 19.13 642,775 -0.08(-0.41%)
Jun 18, 2013 18.97 19.37 18.94 19.21 972,206 +0.32(+1.68%)
Jun 17, 2013 19.13 19.18 18.87 18.89 1,273,201 -0.21(-1.09%)
Jun 14, 2013 19.21 19.35 18.89 19.10 1,108,083 -0.15(-0.79%)
Jun 13, 2013 19.26 19.36 18.89 19.25 1,341,832 +0.15(+0.79%)
Jun 12, 2013 19.41 19.41 18.94 19.10 1,381,831 +0.03(+0.15%)
Jun 11, 2013 19.20 19.32 19.03 19.07 2,191,923 -0.36(-1.85%)
Jun 10, 2013 19.52 19.72 19.42 19.43 2,813,976 -0.03(-0.15%)
Jun 07, 2013 19.44 19.51 19.28 19.46 13,480,781 -0.29(-1.46%)
Jun 06, 2013 20.09 20.90 19.72 19.75 1,792,160 -0.40(-1.97%)
Jun 05, 2013 20.26 20.98 19.98 20.14 745,249 -0.12(-0.57%)
Jun 04, 2013 20.00 20.38 19.47 20.26 1,855,225 -0.19(-0.92%)
Jun 03, 2013 20.98 21.11 20.29 20.44 979,001 -0.55(-2.61%)
May 31, 2013 21.17 21.58 20.98 20.99 977,688 -0.02(-0.10%)
May 30, 2013 21.25 22.02 20.95 21.01 953,960 -0.27(-1.28%)
May 29, 2013 20.57 21.53 20.46 21.29 835,135 +0.71(+3.46%)
May 28, 2013 21.64 21.72 20.54 20.57 1,954,330 -0.81(-3.77%)
May 24, 2013 21.95 22.32 21.30 21.38 654,938 -0.63(-2.88%)
May 23, 2013 21.77 22.02 21.19 22.01 1,019,962 -0.18(-0.81%)
May 22, 2013 22.85 23.60 21.67 22.19 1,288,965 -0.71(-3.08%)
May 21, 2013 23.73 23.73 22.45 22.90 1,254,575 -0.61(-2.60%)
May 20, 2013 22.65 23.90 22.53 23.51 808,376 +0.94(+4.18%)
May 17, 2013 22.35 22.63 22.23 22.57 524,696 +0.04(+0.19%)
May 16, 2013 22.68 22.91 22.30 22.52 612,695 +0.23(+1.03%)
May 15, 2013 21.88 22.81 21.83 22.29 400,981 +1.14(+5.41%)
May 13, 2013 21.60 21.70 21.08 21.15 1,036,322 -0.45(-2.10%)
May 10, 2013 22.51 22.58 21.48 21.60 1,098,108 -0.98(-4.33%)
May 09, 2013 22.19 22.90 22.19 22.58 1,909,500 +0.37(+1.65%)
May 08, 2013 22.73 23.15 22.01 22.21 982,848 -0.45(-2.00%)
May 07, 2013 21.91 22.78 21.72 22.67 1,119,766 +1.20(+5.60%)
May 06, 2013 20.81 21.89 20.78 21.47 1,793,674 +0.96(+4.70%)
May 03, 2013 20.29 21.12 19.96 20.50 1,648,630 +0.54(+2.70%)
May 02, 2013 19.88 20.86 18.72 19.96 7,111,275 -1.23(-5.81%)
May 01, 2013 21.93 21.98 20.90 21.19 1,811,976 -0.72(-3.28%)
Apr 30, 2013 23.11 23.32 21.51 21.91 1,379,966 -1.30(-5.58%)
Apr 29, 2013 23.02 23.37 22.83 23.21 767,778 +0.38(+1.67%)
Apr 26, 2013 22.34 23.06 22.13 22.83 479,744 -0.23(-1.00%)
Apr 25, 2013 22.93 23.47 22.70 23.06 947,341 +0.24(+1.07%)
Apr 24, 2013 22.56 22.92 22.56 22.81 841,583 +0.22(+0.96%)
Apr 23, 2013 22.52 22.98 21.96 22.60 820,776 +0.05(+0.22%)
Apr 22, 2013 21.59 22.78 21.32 22.55 850,792 +0.99(+4.61%)
Apr 19, 2013 21.08 21.66 20.68 21.55 880,550 +0.61(+2.92%)
Apr 18, 2013 21.38 21.46 20.51 20.94 1,703,975 -0.22(-1.05%)
Apr 17, 2013 22.34 22.35 20.82 21.16 1,856,972 -1.32(-5.86%)
Apr 16, 2013 22.16 22.98 21.99 22.48 1,199,257 +0.60(+2.76%)
Apr 15, 2013 22.49 22.52 21.63 21.88 1,283,948 -0.72(-3.18%)
Apr 12, 2013 23.10 23.10 22.45 22.60 1,335,655 -0.61(-2.64%)
Apr 11, 2013 24.83 24.98 23.17 23.21 2,219,468 -1.55(-6.28%)
Apr 10, 2013 24.55 24.91 24.16 24.76 1,152,004 +0.29(+1.18%)
Apr 09, 2013 23.99 25.06 23.99 24.47 1,010,603 +0.38(+1.58%)
Apr 08, 2013 24.59 25.25 23.58 24.09 2,846,719 -0.39(-1.59%)
Apr 05, 2013 24.18 24.58 23.41 24.48 1,397,494 -0.01(-0.06%)
Apr 04, 2013 24.19 24.95 23.81 24.50 2,052,584 +0.53(+2.19%)
Apr 03, 2013 25.28 25.52 23.78 23.97 4,085,177 -2.10(-8.06%)
Apr 02, 2013 26.69 26.95 25.94 26.07 1,258,637 -0.49(-1.84%)
Apr 01, 2013 26.99 28.06 26.47 26.56 1,301,120 -0.19(-0.70%)
Mar 28, 2013 27.28 27.28 26.65 26.75 2,258,843 -0.31(-1.14%)
Mar 27, 2013 27.79 27.84 26.83 27.06 1,559,386 -0.96(-3.42%)
Mar 26, 2013 28.66 28.75 27.58 28.01 952,410 -0.39(-1.37%)
Mar 25, 2013 29.44 29.66 28.29 28.40 917,203 -0.94(-3.19%)
Mar 22, 2013 29.04 29.47 29.04 29.34 466,473 +0.41(+1.42%)
Mar 21, 2013 29.68 30.22 28.80 28.93 525,611 -0.71(-2.40%)
Mar 20, 2013 28.89 29.65 28.78 29.64 737,466 +0.86(+2.98%)
Mar 19, 2013 28.41 29.09 28.41 28.78 659,756 +0.30(+1.04%)
Mar 18, 2013 28.06 29.43 27.97 28.49 974,909 -0.08(-0.28%)
Mar 15, 2013 27.59 28.99 27.43 28.57 2,322,705 +1.18(+4.31%)
Mar 14, 2013 27.24 27.62 26.74 27.39 1,668,336 +0.22(+0.82%)
Mar 13, 2013 27.66 28.06 26.70 27.17 2,757,733 -0.94(-3.35%)
Mar 12, 2013 27.11 28.42 27.11 28.11 2,067,816 +0.84(+3.09%)
Mar 11, 2013 28.53 28.56 26.96 27.27 1,648,623 -1.12(-3.95%)
Mar 08, 2013 28.83 29.17 28.24 28.39 4,287,219 -0.39(-1.35%)
Mar 07, 2013 28.96 29.06 27.93 28.78 1,566,411 -0.22(-0.74%)
Mar 06, 2013 29.97 30.13 28.79 28.99 948,991 -0.69(-2.33%)
Mar 05, 2013 30.52 30.58 29.49 29.68 626,644 -0.53(-1.74%)
Mar 04, 2013 29.71 30.21 29.17 30.21 1,341,717 +0.45(+1.52%)
Mar 01, 2013 29.50 30.28 29.10 29.76 982,868 -0.29(-0.96%)
Feb 28, 2013 29.50 30.58 29.50 30.04 1,153,827 +0.77(+2.63%)
Feb 27, 2013 29.14 29.86 28.83 29.27 1,214,736 +0.49(+1.70%)
Feb 26, 2013 28.99 29.13 27.73 28.78 1,797,257 -0.12(-0.42%)
Feb 22, 2013 27.72 29.02 27.72 28.91 2,863,414 +1.44(+5.24%)
Feb 21, 2013 28.06 28.63 26.37 27.47 1,808,118 -0.06(-0.21%)
Feb 20, 2013 28.15 28.37 27.24 27.53 750,409 -0.32(-1.16%)
Feb 19, 2013 27.94 27.95 27.36 27.85 481,262 +0.19(+0.70%)
Feb 15, 2013 27.95 28.07 27.27 27.65 637,330 -0.05(-0.18%)
Feb 14, 2013 27.91 27.91 27.35 27.71 736,440 -0.04(-0.13%)
Feb 13, 2013 27.33 27.76 27.33 27.74 643,320 +0.55(+2.04%)
Feb 12, 2013 27.41 27.41 26.54 27.19 1,134,207 -0.28(-1.02%)
Feb 11, 2013 28.12 28.78 27.06 27.47 1,675,960 -0.42(-1.52%)
Feb 08, 2013 26.17 28.14 26.17 27.89 1,307,554 +1.73(+6.63%)
Feb 07, 2013 26.06 26.25 25.68 26.16 1,202,335 +0.34(+1.31%)
Feb 06, 2013 25.88 26.09 25.61 25.82 467,734 +1.63(+6.72%)
Feb 04, 2013 24.00 24.28 23.76 24.19 706,722 +0.23(+0.96%)
Feb 01, 2013 24.47 24.56 23.73 23.96 987,557 -0.07(-0.30%)
Jan 31, 2013 23.60 24.04 23.34 24.04 706,017 +0.14(+0.60%)
Jan 30, 2013 23.75 24.23 23.57 23.89 806,643 +0.14(+0.61%)
Jan 29, 2013 23.01 23.84 22.78 23.75 736,884 +0.80(+3.48%)
Jan 28, 2013 21.67 23.68 21.67 22.95 2,022,530 +1.40(+6.48%)
Jan 25, 2013 21.18 21.79 20.97 21.55 689,539 +0.35(+1.63%)
Jan 24, 2013 20.87 21.53 20.66 21.21 667,219 +0.38(+1.83%)
Jan 23, 2013 20.75 21.11 20.33 20.83 666,421 -0.08(-0.38%)
Jan 22, 2013 20.70 21.36 20.51 20.90 1,263,493 +0.40(+1.93%)
Jan 18, 2013 21.08 21.26 20.29 20.51 729,512 -0.66(-3.13%)
Jan 17, 2013 20.98 21.57 20.41 21.17 598,922 +0.15(+0.72%)
Jan 16, 2013 20.80 21.23 20.67 21.02 987,757 +0.32(+1.53%)
Jan 15, 2013 19.88 20.84 20.16 20.70 667,779 +0.54(+2.68%)
Jan 14, 2013 20.26 20.30 20.02 20.16 229,085 -0.07(-0.36%)
Jan 11, 2013 20.10 20.31 19.76 20.24 1,097,516 +0.40(+2.03%)
Jan 10, 2013 19.52 19.90 19.52 19.83 219,042 +0.06(+0.33%)
Jan 09, 2013 20.02 20.10 19.50 19.77 540,171 +0.09(+0.44%)
Jan 08, 2013 19.93 19.94 19.57 19.68 426,155 -0.11(-0.55%)
Jan 07, 2013 20.08 20.42 19.61 19.79 697,957 -0.41(-2.03%)
Jan 04, 2013 20.29 20.59 20.15 20.20 217,327 -0.17(-0.81%)
Jan 03, 2013 21.01 21.05 20.16 20.37 598,858 -0.76(-3.58%)
Jan 02, 2013 21.26 21.44 20.22 21.12 610,606 +0.22(+1.03%)
Dec 31, 2012 19.93 20.90 19.90 20.90 282,739 +0.89(+4.46%)
Dec 28, 2012 20.15 20.20 19.97 20.01 146,762 -0.35(-1.73%)
Dec 27, 2012 20.32 20.37 19.85 20.37 276,691 +0.17(+0.86%)
Dec 26, 2012 20.20 20.51 19.94 20.19 263,863 +0.12(+0.61%)
Dec 24, 2012 20.15 20.15 19.79 20.07 21,632 -0.02(-0.11%)
Dec 21, 2012 19.75 20.11 19.62 20.09 563,863 +0.06(+0.32%)
Dec 20, 2012 19.72 20.23 19.52 20.03 1,395,575 +0.17(+0.83%)
Dec 19, 2012 19.88 20.24 19.43 19.86 1,568,590 -0.19(-0.97%)
Dec 18, 2012 20.18 20.57 19.80 20.06 1,285,050 -0.12(-0.61%)
Dec 17, 2012 19.86 20.46 19.61 20.18 1,136,523 +0.73(+3.77%)
Dec 14, 2012 18.89 19.79 18.89 19.44 1,406,528 +0.55(+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.