$31.57 +1.87 (%) PBF Energy Inc - NYSE

Jul. 31, 2015 | 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
7/31/201529.8031.8929.8031.572,483,898
7/30/201529.9331.4329.2529.702,156,889
7/29/201529.7330.0429.0429.881,584,312
7/28/201529.0929.9828.8329.561,175,492
7/27/201529.4529.7728.8829.12939,584
7/24/201529.9730.2829.6530.061,019,078
7/23/201530.6831.0129.7729.84948,745
7/22/201530.7131.0030.2730.76902,023
7/21/201530.8831.5030.7130.90959,006
7/20/201531.1531.1730.5830.791,011,270
7/17/201531.4231.4530.8231.191,213,971
7/16/201530.8331.7230.8131.601,195,502
7/15/201531.8932.0530.2030.661,404,791
7/14/201531.4732.2431.4732.081,690,045
7/13/201531.7632.1031.3431.531,756,897
7/10/201530.0031.4729.9331.101,753,848
7/9/201530.2130.6129.9129.931,541,608
7/8/201530.6130.8729.3729.952,142,532
7/7/201530.2130.9329.7330.761,789,446
7/6/201529.5030.3529.3330.242,482,404
7/2/201529.2530.5029.1629.681,561,355
7/1/201529.9529.9528.7129.542,020,881
6/30/201528.3228.9328.2228.421,761,916
6/29/201528.1128.6127.9727.981,202,554
6/26/201528.5829.1128.4228.612,132,802
6/25/201528.7728.8428.4428.571,150,204
6/24/201528.8029.1628.5928.811,166,438
6/23/201528.9329.3828.6628.931,500,246
6/22/201529.2929.7128.7228.791,496,779
6/19/201530.2030.3028.9029.063,721,400
6/18/201526.3532.0026.3429.975,782,539
6/17/201526.2926.9826.1226.401,084,569
6/16/201526.2026.6126.0026.151,106,184
6/15/201526.5126.6326.2126.27878,477
6/12/201527.1727.1726.5926.69730,708
6/11/201526.8027.6326.6527.36967,127
6/10/201526.6427.4526.6426.751,458,489
6/9/201527.1727.2726.4826.491,465,434
6/8/201526.9627.2126.7527.141,456,065
6/5/201526.1127.2126.0226.961,798,427
6/4/201525.8726.1225.6425.961,227,225
6/3/201526.1226.2825.5826.001,515,115
6/2/201526.4426.5626.0526.331,242,667
6/1/201526.7926.9126.4326.451,096,649
5/29/201526.6627.1926.4126.822,330,587
5/28/201526.8827.1426.6926.851,085,975
5/27/201526.8627.3326.6126.921,612,925
5/26/201527.2627.3826.6626.751,067,750
5/22/201527.1227.4727.0127.43818,655
5/21/201527.4427.4427.0027.201,207,225
5/20/201527.5727.6927.1327.36878,786
5/19/201527.8627.9727.2427.601,020,825
5/18/201527.6928.0527.4527.93875,167
5/15/201528.0328.1427.6827.75862,890
5/14/201527.5328.2227.4528.181,244,833
5/13/201527.0527.5226.5927.461,093,716
5/12/201527.3527.5126.8026.93961,504
5/11/201527.6827.7026.9227.471,434,406
5/8/201527.5727.9226.8327.741,222,469
5/7/201527.1027.4426.7327.201,229,883
5/6/201527.7527.9027.1827.381,830,940
5/5/201527.7727.7727.2427.602,476,899
5/4/201528.7528.8327.6527.771,676,011
5/1/201528.3828.7328.0328.591,691,322
4/30/201528.7929.5527.3128.382,937,783
4/29/201529.4929.5028.6628.961,956,300
4/28/201529.8630.0229.2129.241,137,173
4/27/201529.7729.9429.3629.661,432,780
4/24/201528.8829.7228.7529.65979,889
4/23/201529.8529.8528.4928.831,173,798
4/22/201529.1529.6828.8429.601,550,371
4/21/201528.3329.2928.3129.202,114,064
4/20/201528.2628.5928.0828.301,201,971
4/17/201528.3828.4427.8728.131,027,913
4/16/201528.0028.6127.8928.401,239,462
4/15/201528.4729.0127.9128.271,308,825
4/14/201528.4028.7228.1528.551,016,241
4/13/201529.4029.4828.1928.412,248,187
4/10/201529.2629.6629.1829.351,322,976
4/9/201529.8530.0229.0529.192,238,054
4/8/201529.8630.2329.6929.852,014,898
4/7/201531.7031.7829.3529.864,515,505
4/6/201532.2332.5531.5232.021,708,975
4/2/201533.7733.9931.8232.082,201,024
4/1/201534.0634.6233.8533.981,409,207
3/31/201533.8434.5633.7533.921,115,517
3/30/201533.0134.2833.0034.212,111,220
3/27/201532.9333.1432.2532.621,287,418
3/26/201533.8533.8532.7932.951,418,122
3/25/201532.2833.8232.1533.361,721,953
3/24/201532.1432.7531.8932.271,109,258
3/23/201532.2432.8932.2032.221,516,141
3/20/201531.9332.3031.7332.091,973,795
3/19/201531.2931.9730.9631.72899,305
3/18/201530.8631.8230.7631.55905,247
3/17/201530.8230.9730.2230.91949,565
3/16/201530.0730.8929.7930.811,172,013
3/13/201529.5330.1029.1730.011,229,113
3/12/201530.0330.3229.4629.621,239,904
3/11/201529.2129.7228.7829.681,745,355
  • Showing 1-100 of 662 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!