$27.43 +0.23 (%) PBF Energy Inc - NYSE

May. 22, 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
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
3/10/201528.8729.2927.4629.132,553,853
3/9/201529.6130.3629.2229.233,568,381
3/6/201530.3530.6829.3129.591,086,684
3/5/201530.6330.9830.3730.69656,433
3/4/201530.7930.8330.2530.381,106,914
3/3/201530.3130.8830.2430.691,384,210
3/2/201531.2231.5930.1630.171,892,938
2/27/201531.9732.4231.1231.171,709,928
2/26/201531.5832.0431.3031.941,515,618
2/25/201531.3531.8131.0431.65688,525
2/24/201531.7631.7831.1631.41638,029
2/23/201530.5531.7630.5531.701,514,315
2/20/201530.5731.0130.3630.911,392,627
2/19/201529.3931.1029.3430.801,723,749
2/18/201529.6530.3029.6030.262,771,012
2/17/201530.1630.7329.8729.982,686,314
2/13/201530.0130.2529.3730.182,154,040
2/12/201529.0030.1027.9929.912,437,672
2/11/201528.7529.0928.2428.421,869,563
2/10/201528.6929.0728.3129.001,335,772
2/9/201528.5429.1428.4728.671,406,176
2/6/201528.7029.0728.1628.471,414,558
2/5/201528.7028.7828.0128.611,238,409
2/4/201528.4028.7727.6828.101,903,501
2/3/201527.8428.6427.4628.534,509,528
2/2/201528.2428.7227.7028.251,419,977
1/30/201527.5328.5927.2628.101,320,466
1/29/201527.2128.3727.1327.852,094,982
1/28/201527.7228.3127.2228.111,709,368
1/27/201527.1427.7926.8727.53959,771
1/26/201527.3727.7627.0727.431,226,461
1/23/201526.3927.6326.0927.361,995,825
1/22/201525.7126.6424.9826.522,455,802
1/21/201524.7625.6324.6725.551,149,610
1/20/201524.4524.6923.9424.631,194,164
1/16/201523.3024.4222.9324.422,011,621
1/15/201524.2824.2822.8922.952,757,138
1/14/201523.7224.0022.9823.831,782,139
1/13/201524.8725.1623.7724.041,947,571
1/12/201525.0925.1123.9824.741,195,710
1/9/201525.3725.4924.8025.221,414,626
1/8/201524.6825.5724.4925.492,046,299
1/7/201524.7525.1024.1724.441,323,378
1/6/201525.7425.7424.4224.492,087,839
1/5/201526.3426.3624.9024.951,838,434
1/2/201526.7726.8126.1126.45967,764
12/31/201426.3926.7026.0026.64968,427
12/30/201426.5026.9726.3026.47687,104
  • Showing 1-100 of 614 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center