PBF ENERGY $30.84

down -0.98


22/5/2013 04:22 PM  |  NYSE : PBF  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

PBF historical data

Date Open High Low Close Volume
5/21/2013 32.97 32.97 31.20 31.82 9029
5/20/2013 31.48 33.21 31.31 32.67 5818
5/17/2013 31.06 31.45 30.90 31.36 496
5/16/2013 31.51 31.84 30.99 31.30 4410
5/15/2013 30.41 31.70 30.33 30.98 2886
5/14/2013 29.55 30.88 29.55 30.13 3409
5/13/2013 30.02 30.16 29.30 29.39 7458
5/10/2013 31.28 31.38 29.85 30.02 7903
5/9/2013 30.84 31.82 30.84 31.38 13742
5/8/2013 31.58 32.17 30.59 30.87 7087
5/7/2013 30.44 31.66 30.18 31.50 8058
5/6/2013 28.92 30.42 28.88 29.83 12908
5/3/2013 28.20 29.35 28.13 28.49 11864
5/2/2013 27.63 28.99 26.01 27.74 51174
5/1/2013 30.47 30.54 29.05 29.45 13040
4/30/2013 32.12 32.40 29.89 30.45 9931
4/29/2013 31.99 32.48 31.73 32.25 5526
4/26/2013 31.80 32.05 30.76 31.72 3453
4/25/2013 31.86 32.61 31.54 32.04 6826
4/24/2013 31.35 31.85 31.35 31.70 6057
4/23/2013 31.30 31.93 30.51 31.40 5907
4/22/2013 30.00 31.65 29.62 31.33 6123
4/19/2013 29.29 30.10 28.74 29.95 6337
4/18/2013 29.71 29.82 28.50 29.10 12263
4/17/2013 31.04 31.06 28.93 29.41 13364
4/16/2013 30.79 31.93 30.56 31.24 8630
4/15/2013 31.25 31.30 30.06 30.40 9240
4/12/2013 32.10 32.10 31.20 31.40 9612
4/11/2013 34.51 34.72 32.20 32.25 15972
4/10/2013 34.11 34.62 33.58 34.41 8290
4/9/2013 33.34 34.83 33.34 34.01 7273
4/8/2013 33.51 35.09 32.77 33.48 20484
4/5/2013 33.60 34.16 32.53 34.02 10057
4/4/2013 33.62 34.67 33.09 34.04 14770
4/3/2013 35.13 35.46 33.05 33.31 29398
4/2/2013 37.09 37.45 36.05 36.23 9058
4/1/2013 37.50 39.00 36.79 36.91 9364
3/28/2013 37.91 37.91 37.03 37.17 16254
3/27/2013 38.62 38.69 37.28 37.60 11222
3/26/2013 39.82 39.95 38.33 38.93 6854
3/25/2013 40.91 41.22 39.31 39.47 6601
3/22/2013 40.36 40.95 40.35 40.77 3335
3/21/2013 41.25 41.99 40.02 40.20 3781
3/20/2013 40.14 41.20 40.00 41.19 5307
3/19/2013 39.48 40.43 39.48 40.00 4748
3/18/2013 38.99 40.89 38.87 39.59 7016
3/15/2013 38.34 40.29 38.12 39.70 16706
3/14/2013 37.86 38.38 37.16 38.06 12006
3/13/2013 38.44 38.99 37.11 37.75 19835
3/12/2013 37.68 39.50 37.68 39.06 14881
3/11/2013 39.64 39.69 37.46 37.89 11864
3/8/2013 40.06 40.54 39.25 39.45 30852
3/7/2013 40.25 40.38 38.81 39.99 11273
3/6/2013 41.65 41.88 40.01 40.29 6830
3/5/2013 42.41 42.49 40.98 41.25 4510
3/4/2013 41.28 41.98 40.53 41.98 9656
3/1/2013 41.00 42.07 40.62 41.35 7073
2/28/2013 40.98 42.50 40.89 41.75 8300
2/27/2013 40.49 41.50 40.07 40.68 8742
2/26/2013 40.29 40.48 38.53 40.00 12934
2/25/2013 40.86 40.93 39.13 39.33 6691
2/22/2013 38.52 40.33 38.52 40.17 20600
2/21/2013 39.00 39.78 36.64 38.17 13028
2/20/2013 39.12 39.43 37.85 38.25 5401
2/19/2013 38.83 38.84 38.02 38.70 3464
2/15/2013 38.84 39.01 37.90 38.43 4586
2/14/2013 38.78 38.78 38.00 38.50 5300
2/13/2013 37.98 38.57 37.98 38.55 4630
2/12/2013 38.09 38.09 36.88 37.78 8162
2/11/2013 39.08 40.00 37.61 38.17 12061
2/8/2013 36.36 39.10 36.36 38.76 9410
2/7/2013 36.22 36.48 35.68 36.35 8653
2/6/2013 35.96 36.25 35.59 35.88 3366
2/5/2013 33.99 36.05 33.76 35.92 15692
2/4/2013 33.35 33.74 33.02 33.62 5086
2/1/2013 34.00 34.13 32.98 33.30 7107
1/31/2013 32.80 33.40 32.43 33.40 5081
1/30/2013 33.00 33.67 32.76 33.20 5805
1/29/2013 31.98 33.13 31.66 33.00 5303
1/28/2013 30.12 32.90 30.11 31.89 14555
1/25/2013 29.43 30.28 29.14 29.95 4962
1/24/2013 29.00 29.92 28.71 29.47 4802
1/23/2013 28.84 29.33 28.25 28.94 4796
1/22/2013 28.76 29.68 28.50 29.05 9185
1/18/2013 29.30 29.54 28.20 28.50 5250
1/17/2013 29.15 29.97 28.36 29.42 4310
1/16/2013 28.90 29.50 28.72 29.21 7109
1/15/2013 27.63 28.96 27.62 28.77 4806
1/14/2013 28.15 28.21 27.82 28.02 1649
1/11/2013 27.93 28.23 27.46 28.12 7898
1/10/2013 27.13 27.65 27.13 27.56 1577
1/9/2013 27.82 27.93 27.10 27.47 3888
1/8/2013 27.69 27.71 27.19 27.35 3067
1/7/2013 27.90 28.38 27.25 27.50 5023
1/4/2013 28.19 28.61 28.00 28.07 1564
1/3/2013 29.20 29.26 28.02 28.30 4310
1/2/2013 29.54 29.80 28.10 29.35 4394
12/31/2012 27.69 29.05 27.65 29.05 2035
12/28/2012 28.00 28.07 27.75 27.81 1037
12/27/2012 28.24 28.30 27.59 28.30 1992
Marketplace
Trading Center