Historical Stock Prices

PBF 
$28.1
*  
0.25
0.9%
Get PBF Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading PBF now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 27.53 28.59 27.26 28.1 1,320,466
01/29/2015 27.21 28.37 27.13 27.85 2,094,982
01/28/2015 27.72 28.31 27.22 28.11 1,709,368
01/27/2015 27.14 27.79 26.87 27.53 959,771
01/26/2015 27.37 27.76 27.07 27.43 1,226,461
01/23/2015 26.39 27.63 26.09 27.36 1,995,825
01/22/2015 25.71 26.64 24.98 26.52 2,455,802
01/21/2015 24.76 25.63 24.6701 25.55 1,149,610
01/20/2015 24.45 24.69 23.937 24.63 1,194,164
01/16/2015 23.3 24.42 22.93 24.42 2,011,621
01/15/2015 24.28 24.28 22.89 22.95 2,757,138
01/14/2015 23.72 24 22.98 23.83 1,782,139
01/13/2015 24.87 25.16 23.77 24.04 1,947,571
01/12/2015 25.09 25.11 23.98 24.74 1,195,710
01/09/2015 25.37 25.49 24.795 25.22 1,414,626
01/08/2015 24.68 25.57 24.49 25.49 2,046,199
01/07/2015 24.75 25.1 24.17 24.44 1,323,178
01/06/2015 25.74 25.74 24.42 24.49 2,087,839
01/05/2015 26.34 26.36 24.9 24.95 1,838,434
01/02/2015 26.77 26.81 26.11 26.45 967,764
12/31/2014 26.39 26.6999 26 26.64 968,427
12/30/2014 26.5 26.97 26.3 26.47 687,104
12/29/2014 26.41 27.06 26.109 26.34 617,846
12/26/2014 26.08 26.68 25.94 26.29 716,103
12/24/2014 25.81 26.16 25.7203 25.99 481,859
12/23/2014 25.94 26.635 25.66 25.84 1,447,319
12/22/2014 25.95 26.16 25.38 25.66 1,344,050
12/19/2014 25.68 26.34 25.37 25.99 3,509,149
12/18/2014 27.46 27.86 25.2 26.13 2,166,065
12/17/2014 26.36 27.32 26.21 26.91 1,732,702
12/16/2014 25.86 27.1 25.54 26.03 1,876,404
12/15/2014 27.23 27.31 25.98 26.12 2,398,936
12/12/2014 27.34 28.04 26.84 27.36 2,310,165
12/11/2014 27.49 28.47 27.345 27.58 1,312,715
12/10/2014 28.21 28.21 27.15 27.36 1,686,173
12/09/2014 27.25 28.2 27.07 28.08 1,622,839
12/08/2014 28.31 28.31 26.71 27.4 2,074,758
12/05/2014 29.57 29.94 28.25 28.34 1,475,374
12/04/2014 29.84 29.89 28.97 29.51 1,040,936
12/03/2014 29.58 30.75 29.19 29.8 1,952,115
12/02/2014 28.33 30.07 28.15 29.33 2,278,449
12/01/2014 28.1 28.91 27.63 28.4 1,754,685
11/28/2014 29.52 29.52 27.38 28.26 1,767,506
11/26/2014 29.79 29.865 29.35 29.62 930,695
11/25/2014 29.3 29.94 28.86 29.8 1,863,594
11/24/2014 29.39 29.49 28.73 28.83 1,661,742
11/21/2014 29.27 29.76 29.08 29.39 1,990,801
11/20/2014 28.7 29.7 28.43 28.83 1,816,061
11/19/2014 27.61 28.81 27.35 28.67 2,223,713
11/18/2014 27.65 28.08 27.32 27.66 1,169,021
11/17/2014 26.9 27.605 26.87 27.54 1,557,197
11/14/2014 26.45 27.25 26.23 27.09 2,004,898
11/13/2014 27 27.19 26.2775 26.5 1,767,942
11/12/2014 26.52 27.35 26.09 27.16 2,637,294
11/11/2014 26.05 26.81 25.58 26.68 2,003,804
11/10/2014 26.91 27.22 25.78 25.89 1,181,954
11/07/2014 25.93 27.21 25.75 26.52 1,912,813
11/06/2014 25.51 26.25 25.32 25.75 1,749,242
11/05/2014 26.75 26.75 25.28 25.82 1,963,959
11/04/2014 26.4 26.78 26.09 26.48 1,905,775
11/03/2014 26.3 27.06 25.98 26.34 2,460,652
10/31/2014 25.29 26.13 24.52 26.07 2,151,978
10/30/2014 26.16 26.18 24.57 25.01 3,294,455
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?