$25.50 +1.38 (%) PBF Energy Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBF historical data

Date Open High Low Close Volume
12/5/201624.4625.5824.3125.502,196,077
12/2/201624.3924.7423.9624.121,266,024
12/1/201624.2624.8424.0224.471,854,735
11/30/201625.3525.9723.4623.993,590,748
11/29/201624.7625.4524.6525.211,647,353
11/28/201625.3525.5625.0225.072,077,758
11/25/201625.5525.7725.2025.22906,249
11/23/201626.0926.0925.3825.462,045,338
11/22/201626.3327.0226.1626.392,475,980
11/21/201626.6826.6825.9526.202,672,630
11/18/201626.6926.6925.7526.122,030,759
11/17/201626.0026.8625.6726.712,736,158
11/16/201626.5026.6125.4025.542,887,787
11/15/201626.2926.7625.8826.442,009,580
11/14/201625.4226.4025.4226.133,191,207
11/11/201624.7025.2024.0725.141,787,386
11/10/201625.4426.1524.7624.803,395,451
11/9/201622.2725.8222.2725.286,468,977
11/8/201622.3722.4121.7921.872,351,311
11/7/201622.8722.8822.1922.401,780,550
11/4/201621.8823.1821.8822.522,413,084
11/3/201622.6022.8821.9622.542,116,582
11/2/201622.8423.2122.3222.592,840,696
11/1/201624.0524.6122.2423.168,878,176
10/31/201621.3222.0520.9021.803,219,257
10/28/201621.3022.1720.9721.472,877,090
10/27/201621.9421.9420.8620.943,001,274
10/26/201621.1622.0121.0821.742,273,746
10/25/201621.3421.9621.2121.382,697,718
10/24/201621.2721.6520.9021.132,143,803
10/21/201620.3521.2420.1321.181,919,789
10/20/201620.0820.6519.9320.421,649,293
10/19/201620.9521.0220.1220.252,098,331
10/18/201620.7921.4020.6821.072,048,599
10/17/201619.8320.5519.8120.512,852,317
10/14/201620.3020.3319.5019.823,283,656
10/13/201619.9220.2919.4720.193,744,273
10/12/201620.6620.6619.6120.032,913,283
10/11/201621.1721.2020.1820.622,828,926
10/10/201621.3121.7821.0321.501,790,697
10/7/201622.0922.1521.1121.713,895,533
10/6/201623.2323.3422.1822.192,524,339
10/5/201623.1123.3822.8423.172,699,731
10/4/201622.7723.7322.5422.752,169,008
10/3/201622.5922.7222.1622.611,302,169
9/30/201621.9522.6821.4222.642,001,364
9/29/201622.8723.0321.6421.983,143,122
9/28/201622.4223.2922.2923.113,168,543
9/27/201622.0022.4921.9322.431,801,862
9/26/201622.9123.0522.1222.161,916,304
9/23/201622.5323.1022.3522.851,934,868
9/22/201622.1822.7621.9322.703,057,850
9/21/201621.9022.1621.4621.813,903,136
9/20/201623.5723.7221.7621.834,626,750
9/19/201622.8823.9122.6223.694,624,659
9/16/201622.4423.2122.4422.733,643,257
9/15/201621.8023.1121.7122.693,635,980
9/14/201623.1923.2721.6221.803,783,617
9/13/201622.8823.7022.7423.253,420,862
9/12/201621.4023.2421.3623.004,351,585
9/9/201622.0022.1421.3121.483,118,986
9/8/201621.9323.0621.9322.952,365,147
9/7/201621.6622.0021.4421.831,436,741
9/6/201621.2021.6021.0421.571,672,763
9/2/201621.4021.6121.0321.041,722,739
9/1/201621.7921.9720.7221.192,453,390
8/31/201622.0122.1821.5721.901,765,388
8/30/201622.1122.2721.5722.071,348,475
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
  • Showing 1-100 of 1,002 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center