PBF Energy Inc $26.99

down 0.00


24/7/2014 04:02 PM  |  NYSE : PBF  
Industries : Energy / Oil & Gas Refining & Marketing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBF historical data

Date Open High Low Close Volume
7/24/201426.8627.3826.8426.991,179,093
7/23/201427.1927.2026.6126.781,306,392
7/22/201426.8627.2926.5727.031,352,704
7/21/201426.9126.9826.5426.601,232,570
7/18/201426.8027.0526.6326.881,178,565
7/17/201427.2327.3426.5426.59978,305
7/16/201427.7027.7927.1027.191,257,649
7/15/201427.2628.0526.8327.791,944,488
7/14/201427.3727.4426.8127.401,756,741
7/11/201427.0027.1626.8027.071,448,506
7/10/201427.0727.0726.5126.861,616,978
7/9/201427.1227.3626.6227.291,064,302
7/8/201427.1527.2126.5327.012,014,133
7/7/201427.3827.5927.0427.151,327,128
7/3/201427.6127.7327.1327.531,224,668
7/2/201426.9027.5026.9027.451,547,227
7/1/201426.8227.0726.6226.881,795,401
6/30/201427.0127.2726.5626.652,321,267
6/27/201427.8227.9326.8827.015,470,994
6/26/201428.2528.4727.7527.992,755,006
6/25/201430.3530.3527.7128.077,216,596
6/24/201432.2932.3531.3231.441,430,171
6/23/201432.1432.4831.9632.241,670,269
6/20/201431.6032.2231.6032.172,919,705
6/19/201431.3531.7631.0931.714,515,007
6/18/201430.2631.2830.1131.205,777,420
6/17/201429.9330.3529.9130.152,582,131
6/16/201430.1430.3029.9730.061,848,693
6/13/201430.2030.3029.9730.132,658,948
6/12/201429.7630.1629.7030.108,840,526
6/11/201431.1431.7131.1331.391,181,116
6/10/201431.8131.9231.1431.27935,546
6/9/201431.8932.0931.6631.81963,488
6/6/201431.6032.0131.3131.93759,068
6/5/201430.7131.4730.5231.37894,163
6/4/201431.5831.5930.4430.661,448,265
6/3/201430.9631.7330.8031.621,296,937
6/2/201432.1032.2331.0731.09990,803
5/30/201432.0032.2531.8131.911,293,930
5/29/201430.8432.0730.8432.011,468,957
5/28/201430.0030.9029.7630.82814,212
5/27/201429.5429.9029.3229.90774,996
5/23/201429.8330.1029.3929.42786,138
5/22/201429.5329.8629.4729.75895,050
5/21/201429.9430.1329.4329.541,031,754
5/20/201430.3030.4629.6629.89678,857
5/19/201430.0030.5729.9930.351,020,471
5/16/201429.8730.1129.4030.03726,068
5/15/201429.4230.1929.1130.001,156,015
5/14/201430.1130.1329.5929.681,277,623
5/13/201430.2730.5229.7330.111,616,537
5/12/201430.3530.8030.2030.26680,072
5/9/201430.5430.6729.6430.051,638,867
5/8/201430.8631.3130.1230.41984,056
5/7/201431.8531.8530.6931.131,252,419
5/6/201431.6132.2531.5231.64893,136
5/5/201432.0032.4131.3731.501,181,350
5/2/201432.0132.2231.5932.011,884,078
5/1/201431.3732.2630.7831.922,388,506
4/30/201430.0031.1830.0030.783,887,605
4/29/201429.3929.7329.0029.13980,802
4/28/201429.0629.6228.5729.391,010,848
4/25/201429.0129.4528.6628.92868,035
4/24/201429.5729.6229.1229.27666,187
4/23/201429.1229.6128.8429.501,236,908
4/22/201429.4129.4228.6229.001,484,378
4/21/201428.3628.6428.1128.59827,196
4/17/201428.0728.4327.6828.30647,703
4/16/201427.2028.0926.7028.051,085,041
4/15/201426.3627.0026.0326.901,111,288
4/14/201426.1026.4825.9826.371,136,828
4/11/201426.2526.6125.6125.831,508,153
4/10/201427.1927.4726.4226.511,015,052
4/9/201426.3327.2126.2327.021,458,581
4/8/201426.3926.6926.1026.251,860,671
4/7/201427.0027.0525.9026.071,582,911
4/4/201426.9227.2326.0926.092,616,142
4/3/201426.4326.8026.0126.322,614,030
4/2/201426.5026.6926.1526.321,571,415
4/1/201425.8626.8325.6526.474,887,068
3/31/201425.7525.9725.2525.801,240,796
3/28/201425.5825.9725.4225.642,049,637
3/27/201425.9126.2525.5125.591,424,720
3/26/201425.8726.0725.6225.691,392,981
3/25/201425.9626.1425.3325.662,150,738
3/24/201425.6125.8825.4225.812,108,901
3/21/201425.5026.0225.2625.457,366,593
3/20/201427.0627.2026.4627.16584,212
3/19/201427.2427.4726.7627.03936,065
3/18/201426.5227.2226.4427.181,437,856
3/17/201427.1627.4226.3726.48604,360
3/14/201426.5127.0426.3126.97680,546
3/13/201427.3127.6426.2626.57844,682
3/12/201426.3627.2826.3627.171,381,279
3/11/201427.0127.0126.0326.421,373,223
3/10/201426.7927.3026.7426.99550,096
3/7/201427.4127.6526.0226.851,474,092
3/6/201425.5127.5525.5027.301,554,075
3/5/201425.0625.4925.0625.23798,218
3/4/201425.2625.3124.7625.01665,181
Trading Center