Historical Stock Prices

PBF 
$29.38
*  
0.86
3.02%
Get PBF Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 29.21 29.91 28.59 29.38 2,689,795
08/27/2015 29.72 29.789 27.59 28.52 1,968,791
08/26/2015 28.74 28.89 27.26 28.72 1,879,881
08/25/2015 30.06 30.06 28.04 28.1 1,648,722
08/24/2015 30.7 30.7 28.78 29.15 3,096,853
08/21/2015 34.17 34.29 30.54 31.05 3,685,334
08/20/2015 34.83 35.9799 34.83 34.98 768,229
08/19/2015 35.95 36.305 35.18 35.83 907,508
08/18/2015 36.28 36.59 35.78 36.25 1,084,532
08/17/2015 35 36.8 34.655 36.59 1,576,044
08/14/2015 35.03 35.54 34.38 34.92 1,143,165
08/13/2015 35.94 36.93 35.02 35.24 1,534,973
08/12/2015 34.12 35.38 33.75 35.28 2,194,068
08/11/2015 32.82 34.76 32.41 34.53 2,105,859
08/10/2015 31.81 33.59 31.7 33.5 1,277,572
08/07/2015 31.58 32.03 31.05 31.81 1,246,395
08/06/2015 30.48 31.88 30.47 31.71 1,291,591
08/05/2015 31.57 31.68 30.82 31.34 1,714,273
08/04/2015 30.63 31.29 30.36 30.97 1,080,110
08/03/2015 31.59 31.92 30.41 30.61 1,635,633
07/31/2015 29.8 31.885 29.8 31.57 2,483,898
07/30/2015 29.93 31.43 29.25 29.7 2,156,889
07/29/2015 29.73 30.04 29.04 29.88 1,584,312
07/28/2015 29.09 29.98 28.83 29.56 1,175,492
07/27/2015 29.45 29.77 28.88 29.12 939,584
07/24/2015 29.97 30.28 29.65 30.06 1,019,078
07/23/2015 30.68 31.01 29.77 29.84 948,732
07/22/2015 30.71 31 30.27 30.76 901,923
07/21/2015 30.88 31.5 30.705 30.9 959,006
07/20/2015 31.15 31.174 30.58 30.79 1,011,270
07/17/2015 31.42 31.45 30.82 31.19 1,213,971
07/16/2015 30.83 31.72 30.81 31.6 1,195,502
07/15/2015 31.89 32.05 30.2 30.66 1,404,791
07/14/2015 31.47 32.24 31.47 32.08 1,690,045
07/13/2015 31.76 32.1 31.34 31.53 1,756,897
07/10/2015 30 31.47 29.93 31.1 1,753,848
07/09/2015 30.21 30.61 29.91 29.93 1,541,608
07/08/2015 30.61 30.87 29.37 29.95 2,142,532
07/07/2015 30.21 30.93 29.73 30.76 1,789,446
07/06/2015 29.5 30.35 29.33 30.24 2,482,404
07/02/2015 29.25 30.5 29.16 29.68 1,561,355
07/01/2015 29.95 29.95 28.71 29.54 2,020,881
06/30/2015 28.32 28.9301 28.22 28.42 1,761,916
06/29/2015 28.11 28.61 27.97 27.98 1,202,554
06/26/2015 28.58 29.11 28.42 28.61 2,132,802
06/25/2015 28.77 28.84 28.44 28.57 1,150,204
06/24/2015 28.8 29.16 28.585 28.81 1,166,438
06/23/2015 28.93 29.38 28.66 28.93 1,500,246
06/22/2015 29.29 29.71 28.72 28.79 1,496,779
06/19/2015 30.2 30.297 28.9 29.06 3,721,400
06/18/2015 26.35 32 26.34 29.97 5,782,539
06/17/2015 26.29 26.98 26.115 26.4 1,084,569
06/16/2015 26.2 26.61 26 26.15 1,106,184
06/15/2015 26.51 26.63 26.205 26.27 878,477
06/12/2015 27.17 27.17 26.59 26.69 730,708
06/11/2015 26.8 27.63 26.65 27.36 967,127
06/10/2015 26.64 27.445 26.64 26.75 1,458,489
06/09/2015 27.17 27.27 26.48 26.49 1,465,334
06/08/2015 26.96 27.21 26.75 27.14 1,456,065
06/05/2015 26.11 27.21 26.02 26.96 1,798,427
06/04/2015 25.87 26.12 25.64 25.96 1,227,225
06/03/2015 26.12 26.278 25.58 26 1,515,115
06/02/2015 26.44 26.564 26.045 26.33 1,242,667
06/01/2015 26.79 26.91 26.43 26.45 1,096,649
05/29/2015 26.66 27.19 26.41 26.82 2,330,587
05/28/2015 26.88 27.14 26.69 26.85 1,085,975
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?