$28.13 -0.27 (%) PBF Energy Inc - NYSE

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBF historical data

Date Open High Low Close Volume
4/17/201528.3828.4427.8728.131,027,913
4/16/201528.0028.6127.8928.401,239,462
4/15/201528.4729.0127.9128.271,308,825
4/14/201528.4028.7228.1528.551,016,241
4/13/201529.4029.4828.1928.412,248,187
4/10/201529.2629.6629.1829.351,322,976
4/9/201529.8530.0229.0529.192,238,054
4/8/201529.8630.2329.6929.852,014,898
4/7/201531.7031.7829.3529.864,515,505
4/6/201532.2332.5531.5232.021,708,975
4/2/201533.7733.9931.8232.082,201,024
4/1/201534.0634.6233.8533.981,409,207
3/31/201533.8434.5633.7533.921,115,517
3/30/201533.0134.2833.0034.212,111,220
3/27/201532.9333.1432.2532.621,287,418
3/26/201533.8533.8532.7932.951,418,122
3/25/201532.2833.8232.1533.361,721,953
3/24/201532.1432.7531.8932.271,109,258
3/23/201532.2432.8932.2032.221,516,141
3/20/201531.9332.3031.7332.091,973,795
3/19/201531.2931.9730.9631.72899,305
3/18/201530.8631.8230.7631.55905,247
3/17/201530.8230.9730.2230.91949,565
3/16/201530.0730.8929.7930.811,172,013
3/13/201529.5330.1029.1730.011,229,113
3/12/201530.0330.3229.4629.621,239,904
3/11/201529.2129.7228.7829.681,745,355
3/10/201528.8729.2927.4629.132,553,853
3/9/201529.6130.3629.2229.233,568,381
3/6/201530.3530.6829.3129.591,086,684
3/5/201530.6330.9830.3730.69656,433
3/4/201530.7930.8330.2530.381,106,914
3/3/201530.3130.8830.2430.691,384,210
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
  • Showing 1-100 of 589 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center