$26.13 -0.78 (%) PBF Energy Inc - NYSE

Dec. 18, 2014 | 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
12/18/201427.4627.8625.2026.132,169,760
12/17/201426.3627.3226.2126.911,732,702
12/16/201425.8627.1025.5426.031,876,604
12/15/201427.2327.3125.9826.122,407,169
12/12/201427.3428.0426.8427.362,310,165
12/11/201427.4928.4727.3527.581,312,715
12/10/201428.2128.2127.1527.361,686,173
12/9/201427.2528.2027.0728.081,622,839
12/8/201428.3128.3126.7127.402,074,758
12/5/201429.5729.9428.2528.341,475,374
12/4/201429.8429.8928.9729.511,040,936
12/3/201429.5830.7529.1929.801,952,115
12/2/201428.3330.0728.1529.332,278,549
12/1/201428.1028.9127.6328.401,754,685
11/28/201429.5229.5227.3828.261,767,506
11/26/201429.7929.8729.3529.62930,695
11/25/201429.3029.9428.8629.801,863,594
11/24/201429.3929.4928.7328.831,661,742
11/21/201429.2729.7629.0829.391,990,801
11/20/201428.7029.7028.4328.831,816,061
11/19/201427.6128.8127.3528.672,223,713
11/18/201427.6528.0827.3227.661,169,021
11/17/201426.9027.6126.8727.541,557,197
11/14/201426.4527.2526.2327.092,004,898
11/13/201427.0027.1926.2826.501,767,942
11/12/201426.5227.3526.0927.162,637,294
11/11/201426.0526.8125.5826.682,003,804
11/10/201426.9127.2225.7825.891,181,954
11/7/201425.9327.2125.7526.521,912,813
11/6/201425.5126.2525.3225.751,749,242
11/5/201426.7526.7525.2825.821,963,959
11/4/201426.4026.7826.0926.481,906,675
11/3/201426.3027.0625.9826.342,460,652
10/31/201425.2926.1324.5226.072,151,978
10/30/201426.1626.1824.5725.013,195,985
10/29/201425.0725.2824.1024.431,210,738
10/28/201423.9324.8823.7224.841,045,970
10/27/201423.9224.1523.3724.061,076,235
10/24/201424.0924.2123.3724.161,258,985
10/23/201423.5224.1123.2624.051,654,674
10/22/201424.4424.6923.0323.112,286,132
10/21/201423.5724.3923.4424.341,607,716
10/20/201422.9423.5722.6523.341,462,882
10/17/201423.1123.5122.5123.002,056,343
10/16/201421.8223.4421.7022.672,687,418
10/15/201421.9622.5021.0222.122,963,928
10/14/201422.6022.8021.4322.132,942,349
10/13/201422.6323.7222.5122.562,874,201
10/10/201423.5824.6322.8323.372,365,188
10/9/201424.2124.4523.3123.532,447,972
10/8/201423.9024.5023.4424.481,848,891
10/7/201423.8624.7323.6123.862,479,198
10/6/201423.6723.9823.4523.731,322,371
10/3/201424.1724.2723.6023.692,501,743
10/2/201423.8324.3823.2424.163,067,241
10/1/201424.1124.2823.6823.922,345,323
9/30/201424.1624.5323.7524.001,839,929
9/29/201424.1224.4823.9524.161,174,062
9/26/201423.8924.6523.8624.341,436,138
9/25/201424.0724.1423.7724.011,289,244
9/24/201423.8624.3423.5724.071,424,717
9/23/201423.9524.4023.7823.891,512,368
9/22/201424.4624.5123.9023.921,994,263
9/19/201424.3124.8224.0424.492,620,863
9/18/201424.1224.5623.9124.072,230,864
9/17/201424.9825.0923.8223.982,376,937
9/16/201424.8625.5824.7424.871,486,207
9/15/201424.6625.1024.2924.941,660,766
9/12/201424.9325.0324.1524.741,765,323
9/11/201425.8025.9024.7324.931,995,264
9/10/201426.5926.6525.4025.821,690,695
9/9/201427.5727.6126.4426.551,485,626
9/8/201428.0528.0627.2027.531,988,709
9/5/201427.4528.1227.2528.03786,555
9/4/201427.7928.0127.3027.391,468,788
9/3/201428.0028.1127.4327.741,716,612
9/2/201428.4828.5027.7227.881,053,054
8/29/201428.1428.4727.9628.411,153,377
8/28/201427.8728.3427.6928.251,221,645
8/27/201427.7528.1527.6527.891,596,403
8/26/201427.8127.9727.5827.701,601,579
8/25/201427.5527.9527.4927.76999,152
8/22/201427.7127.8027.3727.46962,057
8/21/201428.3528.3527.6627.71897,219
8/20/201427.7128.5527.7128.221,639,453
8/19/201426.7427.6526.6327.521,227,219
8/18/201425.7026.7325.7026.671,297,951
8/15/201426.0726.2525.5325.711,388,841
8/14/201425.3026.0125.2025.911,982,147
8/13/201425.1725.3225.0525.192,254,143
8/12/201425.4125.7525.0925.141,489,432
8/11/201426.4426.5525.3325.411,541,125
8/8/201425.4326.2625.1926.121,117,759
8/7/201425.6025.7424.9925.321,939,259
8/6/201425.1326.2325.1225.852,108,247
8/5/201425.4525.6324.8525.132,033,239
8/4/201426.3326.3725.3825.593,421,983
8/1/201426.6927.5425.6326.613,147,145
7/31/201426.7327.5226.5527.101,536,601
7/30/201427.3627.5626.7926.97920,812
  • Showing 1-100 of 508 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center