$29.74 -1.34 (%) PBF Energy Inc - NYSE

Feb. 5, 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
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
12/9/201538.0138.4336.9137.512,117,183
12/8/201536.6338.4836.1638.102,629,200
12/7/201537.9338.3437.1638.112,391,928
12/4/201538.3338.9237.5238.701,743,517
12/3/201540.1640.1638.0738.431,803,599
12/2/201540.2640.7239.2239.851,929,940
12/1/201540.7340.9639.5440.431,615,874
11/30/201541.6841.7540.3640.491,673,916
11/27/201540.9341.6440.8741.48812,827
11/25/201540.7441.4340.6141.291,419,975
11/24/201540.1241.2839.5940.942,193,712
11/23/201538.4840.1638.4840.122,299,256
11/20/201538.0338.8337.9338.271,727,175
11/19/201538.0338.4637.3438.051,499,143
11/18/201535.9038.5035.9038.153,967,078
11/17/201534.4536.1633.5936.072,749,828
11/16/201534.0734.4433.2934.381,345,033
11/13/201533.7234.2233.2934.011,326,858
11/12/201535.2635.3933.5333.841,766,675
11/11/201536.0836.5935.4535.741,442,545
11/10/201535.5136.0634.9335.981,196,384
11/9/201535.7135.9735.0035.551,435,563
11/6/201534.6635.5334.6135.511,709,576
11/5/201534.6435.3234.5034.981,250,612
11/4/201535.0635.6034.6535.121,692,742
11/3/201534.3435.3834.1035.241,682,786
11/2/201533.7534.8633.6434.462,138,772
10/30/201533.6534.2532.6434.002,946,104
10/29/201532.7233.5531.7333.492,997,160
10/28/201530.9832.0830.7932.022,171,050
10/27/201530.3831.0830.3830.891,536,678
10/26/201530.2631.0029.9730.591,974,387
10/23/201530.2830.7529.7530.231,344,946
10/22/201530.3030.6829.7030.052,089,925
10/21/201530.9031.0629.9430.052,238,394
10/20/201531.6631.7030.0330.862,602,328
10/19/201533.2633.4332.0332.111,179,727
10/16/201533.3333.9732.4933.661,618,733
10/15/201532.3033.4531.6633.422,203,797
10/14/201532.4033.2131.9632.172,252,198
10/13/201533.2233.2231.7132.192,128,044
10/12/201533.8833.9633.0133.311,660,696
10/9/201533.7933.9932.5032.952,197,902
10/8/201531.6134.0031.4933.813,305,573
10/7/201532.0032.3530.3231.9210,410,405
10/6/201530.8233.5730.4732.067,039,775
10/5/201530.9031.7130.7131.331,761,272
10/2/201531.0331.3930.2730.693,098,460
10/1/201530.2932.3830.2531.406,907,784
9/30/201527.7828.5327.4428.231,652,443
9/29/201527.3128.3527.0327.622,010,247
9/28/201527.9428.4826.7727.041,904,202
9/25/201527.5328.2926.7728.241,612,188
9/24/201526.6727.7626.5227.471,380,307
9/23/201526.8227.8326.3426.801,373,942
9/22/201526.1026.5425.8026.341,653,313
9/21/201527.5527.5526.2126.271,655,108
9/18/201526.5627.7526.5626.781,882,463
9/17/201527.0328.5527.0227.961,530,415
9/16/201528.2628.5126.6827.331,988,311
9/15/201528.4328.5927.6928.281,225,056
  • Showing 1-100 of 792 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center