$30.55 +0.38 (%) PBF Energy Inc - NYSE

Mar. 3, 2015 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBF historical data

Date Open High Low Close Volume
3/2/201531.2231.5930.1630.171,892,938
2/27/201531.9732.4231.1231.171,709,928
2/26/201531.5832.0431.3031.941,515,618
2/25/201531.3531.8131.0431.65688,525
2/24/201531.7631.7831.1631.41638,029
2/23/201530.5531.7630.5531.701,514,315
2/20/201530.5731.0130.3630.911,392,627
2/19/201529.3931.1029.3430.801,723,749
2/18/201529.6530.3029.6030.262,771,012
2/17/201530.1630.7329.8729.982,686,314
2/13/201530.0130.2529.3730.182,154,040
2/12/201529.0030.1027.9929.912,437,672
2/11/201528.7529.0928.2428.421,869,563
2/10/201528.6929.0728.3129.001,335,772
2/9/201528.5429.1428.4728.671,406,176
2/6/201528.7029.0728.1628.471,414,558
2/5/201528.7028.7828.0128.611,238,409
2/4/201528.4028.7727.6828.101,903,501
2/3/201527.8428.6427.4628.534,509,528
2/2/201528.2428.7227.7028.251,419,977
1/30/201527.5328.5927.2628.101,320,466
1/29/201527.2128.3727.1327.852,094,982
1/28/201527.7228.3127.2228.111,709,368
1/27/201527.1427.7926.8727.53959,771
1/26/201527.3727.7627.0727.431,226,461
1/23/201526.3927.6326.0927.361,995,825
1/22/201525.7126.6424.9826.522,455,802
1/21/201524.7625.6324.6725.551,149,610
1/20/201524.4524.6923.9424.631,194,164
1/16/201523.3024.4222.9324.422,011,621
1/15/201524.2824.2822.8922.952,757,138
1/14/201523.7224.0022.9823.831,782,139
1/13/201524.8725.1623.7724.041,947,571
1/12/201525.0925.1123.9824.741,195,710
1/9/201525.3725.4924.8025.221,414,626
1/8/201524.6825.5724.4925.492,046,299
1/7/201524.7525.1024.1724.441,323,378
1/6/201525.7425.7424.4224.492,087,839
1/5/201526.3426.3624.9024.951,838,434
1/2/201526.7726.8126.1126.45967,764
12/31/201426.3926.7026.0026.64968,427
12/30/201426.5026.9726.3026.47687,104
12/29/201426.4127.0626.1126.34617,846
12/26/201426.0826.6825.9426.29716,103
12/24/201425.8126.1625.7225.99481,859
12/23/201425.9426.6425.6625.841,447,319
12/22/201425.9526.1625.3825.661,344,050
12/19/201425.6826.3425.3725.993,509,149
12/18/201427.4627.8625.2026.132,169,760
12/17/201426.3627.3226.2126.911,732,702
12/16/201425.8627.1025.5426.031,876,604
12/15/201427.2327.3125.9826.122,407,169
12/12/201427.3428.0426.8427.362,310,165
12/11/201427.4928.4727.3527.581,312,715
12/10/201428.2128.2127.1527.361,686,173
12/9/201427.2528.2027.0728.081,622,839
12/8/201428.3128.3126.7127.402,074,758
12/5/201429.5729.9428.2528.341,475,374
12/4/201429.8429.8928.9729.511,040,936
12/3/201429.5830.7529.1929.801,952,115
12/2/201428.3330.0728.1529.332,278,549
12/1/201428.1028.9127.6328.401,754,685
11/28/201429.5229.5227.3828.261,767,506
11/26/201429.7929.8729.3529.62930,695
11/25/201429.3029.9428.8629.801,863,594
11/24/201429.3929.4928.7328.831,661,742
11/21/201429.2729.7629.0829.391,990,801
11/20/201428.7029.7028.4328.831,816,061
11/19/201427.6128.8127.3528.672,223,713
11/18/201427.6528.0827.3227.661,169,021
11/17/201426.9027.6126.8727.541,557,197
11/14/201426.4527.2526.2327.092,004,898
11/13/201427.0027.1926.2826.501,767,942
11/12/201426.5227.3526.0927.162,637,294
11/11/201426.0526.8125.5826.682,003,804
11/10/201426.9127.2225.7825.891,181,954
11/7/201425.9327.2125.7526.521,912,813
11/6/201425.5126.2525.3225.751,749,242
11/5/201426.7526.7525.2825.821,963,959
11/4/201426.4026.7826.0926.481,906,675
11/3/201426.3027.0625.9826.342,460,652
10/31/201425.2926.1324.5226.072,151,978
10/30/201426.1626.1824.5725.013,195,985
10/29/201425.0725.2824.1024.431,210,738
10/28/201423.9324.8823.7224.841,045,970
10/27/201423.9224.1523.3724.061,076,235
10/24/201424.0924.2123.3724.161,258,985
10/23/201423.5224.1123.2624.051,654,674
10/22/201424.4424.6923.0323.112,286,132
10/21/201423.5724.3923.4424.341,607,716
10/20/201422.9423.5722.6523.341,462,882
10/17/201423.1123.5122.5123.002,056,343
10/16/201421.8223.4421.7022.672,687,418
10/15/201421.9622.5021.0222.122,963,928
10/14/201422.6022.8021.4322.132,942,349
10/13/201422.6323.7222.5122.562,874,201
10/10/201423.5824.6322.8323.372,365,188
10/9/201424.2124.4523.3123.532,447,972
10/8/201423.9024.5023.4424.481,848,891
10/7/201423.8624.7323.6123.862,479,198
  • Showing 1-100 of 556 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center