PBF Energy Inc. Historical Stock Prices

PBF 
$29.44
*  
0.06
 negative 
0.2%
Get PBF Alerts
*Delayed - data as of Apr. 24, 2014 12:39 ET 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PBF Real Time
 
 
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 for next time

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

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
12:39  29.52  29.62  29.12  29.44 229,803
04/23/2014 29.12 29.61 28.84 29.5 1,211,400
04/22/2014 29.41 29.42 28.62 29 1,484,378
04/21/2014 28.36 28.635 28.11 28.59 812,993
04/17/2014 28.07 28.43 27.68 28.3 647,703
04/16/2014 27.2 28.09 26.7 28.05 1,085,041
04/15/2014 26.36 27 26.03 26.9 1,111,288
04/14/2014 26.1 26.48 25.98 26.37 1,136,828
04/11/2014 26.25 26.61 25.61 25.83 1,508,153
04/10/2014 27.19 27.472 26.42 26.51 1,015,052
04/09/2014 26.33 27.21 26.23 27.02 1,458,581
04/08/2014 26.39 26.69 26.1 26.25 1,650,269
04/07/2014 27 27.05 25.9 26.07 1,582,911
04/04/2014 26.92 27.23 26.09 26.09 2,616,142
04/03/2014 26.43 26.795 26.01 26.32 2,614,030
04/02/2014 26.5 26.69 26.15 26.32 1,571,415
04/01/2014 25.86 26.83 25.645 26.47 4,887,068
03/31/2014 25.75 25.965 25.25 25.8 1,240,796
03/28/2014 25.58 25.97 25.42 25.64 2,049,637
03/27/2014 25.91 26.25 25.51 25.59 1,422,400
03/26/2014 25.87 26.07 25.62 25.69 1,392,981
03/25/2014 25.96 26.14 25.33 25.66 1,986,602
03/24/2014 25.61 25.88 25.42 25.81 2,108,901
03/21/2014 25.5 26.02 25.26 25.45 7,366,593
03/20/2014 27.06 27.2 26.46 27.16 582,812
03/19/2014 27.24 27.47 26.76 27.03 811,125
03/18/2014 26.52 27.22 26.44 27.18 1,437,856
03/17/2014 27.16 27.42 26.37 26.48 604,360
03/14/2014 26.51 27.04 26.31 26.97 680,546
03/13/2014 27.31 27.64 26.26 26.57 843,082
03/12/2014 26.36 27.28 26.36 27.17 1,381,279
03/11/2014 27.01 27.01 26.03 26.42 1,373,223
03/10/2014 26.79 27.3 26.7401 26.99 550,096
03/07/2014 27.41 27.65 26.02 26.85 1,474,092
03/06/2014 25.51 27.55 25.5 27.3 1,554,075
03/05/2014 25.06 25.49 25.06 25.23 797,918
03/04/2014 25.26 25.31 24.76 25.01 665,181
03/03/2014 25.06 25.68 24.85 24.96 727,134
02/28/2014 25.75 26.03 25.17 25.2 958,355
02/27/2014 26.95 27.19 25.79 25.97 762,761
02/26/2014 27.13 27.61 26.75 27.05 945,669
02/25/2014 27.22 27.59 26.91 27.26 653,241
02/24/2014 26.33 27.5 26.26 27.2 1,165,436
02/21/2014 25.81 26.22 25.76 26.21 608,598
02/20/2014 26.07 26.29 25.47 25.86 638,843
02/19/2014 26.36 26.99 25.92 26 962,566
02/18/2014 26.21 26.73 26.13 26.55 1,140,568
02/14/2014 25.5 26.1 25.25 26.04 1,000,877
02/13/2014 24.81 25.429 24.12 25.26 1,295,094
02/12/2014 24.88 24.98 24.02 24.51 1,232,062
02/11/2014 24.09 24.93 24.01 24.75 663,209
02/10/2014 24.87 24.92 23.82 23.95 1,203,952
02/07/2014 24.55 25 24.39 24.98 639,479
02/06/2014 24.04 24.4 23.57 24.32 754,510
02/05/2014 24.54 24.6 23.62 23.79 1,635,797
02/04/2014 25.1 25.1 24.01 24.54 1,040,022
02/03/2014 25.98 26.17 24.69 24.86 854,429
01/31/2014 26.09 26.43 25.5 25.93 969,182
01/30/2014 26.91 26.955 26.05 26.09 269,656
01/29/2014 25.9 26.92 25.51 26.55 1,040,211
01/28/2014 26.61 26.7 26.055 26.19 709,067
01/27/2014 26.35 26.77 25.98 26.57 895,168
01/24/2014 26.96 27.06 25.9 26.11 1,203,915
01/23/2014 27.15 27.5 26.81 27.33 1,884,335
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 your brokers before you trade


Want to trade FX?