$29.78 -1.54 (%) PBF Energy Inc - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBF historical data

Date Open High Low Close Volume
5/4/201630.9031.3429.3329.781,718,775
5/3/201631.7532.1031.0531.321,322,426
5/2/201632.0132.3331.4132.251,429,962
4/29/201633.3533.4331.9032.182,303,658
4/28/201634.5134.9633.2933.501,649,415
4/27/201634.9335.6834.2735.291,969,169
4/26/201634.5135.2234.1634.931,308,121
4/25/201633.7734.3733.6334.341,289,798
4/22/201633.4734.4033.4634.11981,213
4/21/201632.6133.5331.9133.421,275,749
4/20/201632.1532.7531.6132.541,104,439
4/19/201632.9432.9431.6132.371,329,744
4/18/201631.9232.7731.5132.77856,978
4/15/201632.7333.2832.1132.241,119,355
4/14/201633.2933.6032.8533.101,095,327
4/13/201633.0833.4532.4033.31932,431
4/12/201632.4833.0931.9232.961,373,773
4/11/201633.8733.8732.3032.481,541,251
4/8/201633.0034.1132.1533.643,036,343
4/7/201632.6033.2932.1832.611,311,627
4/6/201632.6733.1531.4532.611,935,673
4/5/201633.2933.7732.2132.532,796,339
4/4/201632.2233.9932.1633.751,819,838
4/1/201632.7632.7631.1032.231,629,424
3/31/201632.0933.4931.0533.202,340,734
3/30/201633.0933.3831.4431.922,090,440
3/29/201632.1132.7631.7832.711,184,961
3/28/201632.4032.7231.7132.531,026,262
3/24/201631.1832.4631.0132.421,285,324
3/23/201632.9933.0531.2931.541,288,861
3/22/201631.6833.3431.6833.291,355,285
3/21/201631.7632.1731.5531.84834,142
3/18/201631.3831.7430.9831.721,650,505
3/17/201632.1932.3630.8731.451,588,875
3/16/201630.9432.3630.7432.251,462,982
3/15/201630.7231.0529.6331.011,296,015
3/14/201631.3131.7430.4031.081,149,540
3/11/201631.8632.1030.6131.921,000,251
3/10/201631.9532.0830.5831.631,790,720
3/9/201630.7732.4230.7732.041,589,053
3/8/201631.3031.4730.1730.381,318,473
3/7/201631.6931.8130.8931.451,619,901
3/4/201633.0133.0131.3231.591,628,360
3/3/201631.2232.5830.4032.551,374,333
3/2/201630.7031.3129.9030.441,364,654
3/1/201630.0230.9628.8630.852,118,754
2/29/201629.2130.4229.0030.201,537,341
2/26/201630.0030.3328.9728.981,464,281
2/25/201629.5630.2628.7729.642,167,334
2/24/201626.8129.6226.6729.582,629,795
2/23/201628.3628.5927.2427.362,504,907
2/22/201627.0028.5527.0028.511,880,330
2/19/201625.6126.8025.6026.801,574,201
2/18/201627.7728.1625.9626.012,660,726
2/17/201628.7828.9127.7827.972,280,172
2/16/201629.5829.9528.0128.311,986,353
2/12/201628.9729.3928.3029.132,685,168
2/11/201627.7928.6825.7528.303,578,117
2/10/201627.7528.8226.8928.292,545,284
2/9/201627.5228.1327.1027.652,314,317
2/8/201628.6928.6926.6727.392,590,366
2/5/201630.8330.9729.4729.742,527,466
2/4/201630.2832.4929.5031.083,362,195
2/3/201631.9031.9229.3130.422,690,269
2/2/201632.5132.8231.4131.702,641,833
2/1/201634.5235.1133.6534.421,258,646
1/29/201633.9134.9933.6834.991,467,348
1/28/201635.4735.5133.0033.911,595,911
1/27/201634.6635.4733.2333.471,950,713
1/26/201634.5735.8434.3134.751,667,771
1/25/201635.3236.4134.0534.111,555,080
1/22/201634.9136.5634.8335.542,137,177
1/21/201634.2234.6033.0133.671,906,656
1/20/201633.6134.8632.3634.222,237,557
1/19/201635.0035.8034.3034.521,506,265
1/15/201633.9235.2433.5934.642,120,951
1/14/201632.7335.0332.1734.922,164,767
1/13/201637.6438.2532.2032.602,684,549
1/12/201636.9537.8836.4337.491,414,373
1/11/201636.6136.9235.3736.751,405,638
1/8/201637.1937.4236.0936.401,975,160
1/7/201635.2737.3135.0237.101,713,478
1/6/201636.4538.2736.3336.642,240,908
1/5/201635.5937.7435.3037.672,146,294
1/4/201636.0836.5634.7935.442,642,539
12/31/201536.6937.6336.5036.811,052,639
12/30/201536.5537.4536.2436.91929,719
12/29/201536.3636.6435.7436.60732,527
12/28/201536.4136.4135.4735.961,269,653
12/24/201536.3836.8335.6936.72648,695
12/23/201537.1737.1735.9036.561,157,689
12/22/201536.0836.9535.9636.41849,744
12/21/201535.5136.3135.4935.99980,772
12/18/201536.5836.7335.6535.682,480,169
12/17/201536.1437.5735.7936.894,391,412
12/16/201534.2636.0534.2635.881,985,273
12/15/201534.6935.0933.4134.482,932,913
12/14/201535.5235.7534.0134.103,013,001
12/11/201536.4737.0035.5336.182,124,987
12/10/201537.5037.6836.7837.262,050,986
  • Showing 1-100 of 853 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center