$22.07 -0.09 (%) PBF Energy Inc - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
8/29/201622.0122.4221.8522.161,506,556
8/26/201622.3022.5021.7122.012,168,357
8/25/201623.2223.2222.0922.202,281,620
8/24/201622.9323.3822.7823.231,236,520
8/23/201622.6223.1222.5122.951,080,843
8/22/201622.8723.0822.2022.641,864,067
8/19/201623.1623.3522.9323.071,227,832
8/18/201623.8023.8223.2023.341,688,186
8/17/201623.2523.7823.0623.752,030,952
8/16/201623.2523.4523.0323.251,265,864
8/15/201623.2123.5022.8123.271,858,938
8/12/201622.8223.3222.5923.122,040,720
8/11/201622.0922.8721.9322.752,789,608
8/10/201622.4722.9021.8021.973,371,875
8/9/201623.0023.1922.2422.422,529,833
8/8/201622.7423.3522.7023.001,921,375
8/5/201622.3723.1322.3022.911,895,151
8/4/201623.9224.1322.6422.672,624,084
8/3/201622.6324.0322.4723.993,469,174
8/2/201622.5923.3422.1722.742,478,699
8/1/201621.7722.7521.5622.373,498,086
7/29/201621.9622.3520.5722.343,232,964
7/28/201621.6722.0421.3221.791,897,034
7/27/201622.8823.1121.6521.702,212,442
7/26/201622.0222.9221.8422.812,026,064
7/25/201622.0022.0421.5721.992,734,835
7/22/201622.2022.2021.6022.051,658,457
7/21/201622.1422.7422.0922.201,590,064
7/20/201622.6522.6522.2622.491,489,941
7/19/201622.3522.7922.2822.621,595,912
7/18/201621.9322.3721.6922.331,738,423
7/15/201622.0422.2121.7221.982,956,385
7/14/201622.0122.0121.3421.822,664,728
7/13/201622.0622.2821.3721.554,097,692
7/12/201622.1522.5721.8422.381,946,624
7/11/201621.7322.1421.5321.922,930,571
7/8/201621.7721.9620.8121.914,010,145
7/7/201622.7323.3421.6021.682,725,409
7/6/201623.1223.2322.1522.573,508,014
7/5/201624.1824.2823.0923.362,527,262
7/1/201623.7524.4723.6124.061,935,813
6/30/201623.5523.8222.7523.782,640,115
6/29/201623.0023.9122.8823.573,536,128
6/28/201622.8823.3822.3323.292,248,606
6/27/201623.1523.3021.8722.201,958,859
6/24/201623.4323.8023.1723.361,570,461
6/23/201623.8024.3123.6724.291,794,846
6/22/201623.7423.9123.2923.501,865,551
6/21/201623.5523.8822.9023.801,586,897
6/20/201624.2824.7823.5023.512,457,218
6/17/201624.2624.6023.9624.162,808,292
6/16/201623.8024.2623.6224.171,328,609
6/15/201623.7424.6623.3423.982,355,149
6/14/201624.2924.8323.6324.112,253,116
6/13/201625.2625.4424.3724.462,223,052
6/10/201625.4425.7025.2025.371,368,430
6/9/201626.1126.1925.3225.832,070,266
6/8/201627.4027.4026.2726.391,728,524
6/7/201626.7227.4326.5027.181,699,392
6/6/201626.8927.0126.2626.651,714,078
6/3/201627.6227.6226.5826.821,556,725
6/2/201627.4528.2927.0127.571,983,942
6/1/201626.2827.5926.2827.551,603,087
5/31/201626.6727.1726.0126.371,789,990
5/27/201626.5026.8026.0326.661,158,313
5/26/201627.3927.4226.1726.502,878,754
5/25/201628.1128.3026.7527.161,942,935
5/24/201627.4627.9527.0527.941,289,924
5/23/201627.6528.0827.1727.201,016,621
5/20/201627.7027.8627.2327.831,122,953
5/19/201628.2929.2127.2727.541,429,452
5/18/201627.9029.1727.9028.531,560,692
5/17/201627.8428.6427.7027.861,383,685
5/16/201628.5528.5527.1727.921,680,356
5/13/201628.2228.8727.8328.331,151,202
5/12/201629.6829.9528.0928.221,909,584
5/11/201628.7729.8328.4729.611,557,559
5/10/201628.9929.5428.4229.161,768,541
5/9/201629.1329.1327.9228.701,328,194
5/6/201629.2530.4229.1829.59870,241
5/5/201629.9930.2929.1729.461,576,095
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
  • Showing 1-100 of 934 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center