PBF Energy Inc. Historical Stock Prices

PBF 
$27.48
*  
0.23
0.83%
Get PBF Alerts
*Delayed - data as of Aug. 22, 2014 14:26 ET  -  Find a broker to begin trading PBF now
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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
14:26  27.75  27.80  27.37  27.48 515,224
08/21/2014 28.35 28.35 27.66 27.71 864,962
08/20/2014 27.71 28.55 27.71 28.22 1,639,453
08/19/2014 26.74 27.65 26.63 27.52 1,214,214
08/18/2014 25.7 26.725 25.7 26.67 1,277,322
08/15/2014 26.07 26.25 25.53 25.71 1,388,841
08/14/2014 25.3 26.01 25.2 25.91 1,982,147
08/13/2014 25.17 25.32 25.05 25.19 2,254,143
08/12/2014 25.41 25.75 25.09 25.14 1,489,432
08/11/2014 26.44 26.548 25.33 25.41 1,541,125
08/08/2014 25.43 26.26 25.19 26.12 1,117,759
08/07/2014 25.6 25.74 24.99 25.32 1,939,259
08/06/2014 25.13 26.23 25.12 25.85 2,108,247
08/05/2014 25.45 25.63 24.85 25.13 2,033,239
08/04/2014 26.33 26.37 25.38 25.59 3,397,211
08/01/2014 26.69 27.54 25.63 26.61 3,147,145
07/31/2014 26.73 27.52 26.55 27.1 1,536,601
07/30/2014 27.36 27.56 26.79 26.97 920,812
07/29/2014 27.12 27.45 26.715 27.27 1,174,544
07/28/2014 27.28 27.3499 26.55 26.89 784,301
07/25/2014 27 27.36 26.8795 27.27 772,331
07/24/2014 26.86 27.38 26.84 26.99 1,151,593
07/23/2014 27.19 27.2 26.61 26.78 1,274,472
07/22/2014 26.86 27.29 26.57 27.03 1,352,704
07/21/2014 26.91 26.98 26.54 26.6 1,232,570
07/18/2014 26.8 27.045 26.6275 26.88 1,178,565
07/17/2014 27.23 27.34 26.5401 26.59 978,305
07/16/2014 27.7 27.79 27.102 27.19 1,257,649
07/15/2014 27.26 28.05 26.83 27.79 1,944,488
07/14/2014 27.37 27.44 26.81 27.4 1,756,741
07/11/2014 27 27.16 26.8 27.07 1,448,506
07/10/2014 27.07 27.07 26.51 26.86 1,616,978
07/09/2014 27.12 27.36 26.62 27.29 1,064,302
07/08/2014 27.15 27.2061 26.53 27.01 2,014,133
07/07/2014 27.38 27.59 27.04 27.15 1,269,274
07/03/2014 27.61 27.73 27.1301 27.53 1,224,668
07/02/2014 26.9 27.498 26.9 27.45 1,547,227
07/01/2014 26.82 27.07 26.621 26.88 1,795,401
06/30/2014 27.01 27.27 26.56 26.65 2,321,267
06/27/2014 27.82 27.93 26.88 27.01 5,470,469
06/26/2014 28.25 28.47 27.75 27.99 2,754,806
06/25/2014 30.35 30.35 27.7099 28.07 7,216,131
06/24/2014 32.29 32.35 31.315 31.44 1,430,171
06/23/2014 32.14 32.48 31.96 32.24 1,670,269
06/20/2014 31.6 32.22 31.6 32.17 2,820,413
06/19/2014 31.35 31.76 31.09 31.71 4,515,007
06/18/2014 30.26 31.28 30.11 31.2 5,777,420
06/17/2014 29.93 30.35 29.91 30.15 2,557,331
06/16/2014 30.14 30.3 29.97 30.06 1,832,223
06/13/2014 30.2 30.295 29.97 30.13 2,658,948
06/12/2014 29.76 30.16 29.7 30.1 8,840,526
06/11/2014 31.14 31.71 31.13 31.39 1,176,616
06/10/2014 31.81 31.92 31.14 31.27 886,486
06/09/2014 31.89 32.085 31.655 31.81 963,488
06/06/2014 31.6 32.01 31.31 31.93 759,068
06/05/2014 30.71 31.465 30.52 31.37 894,163
06/04/2014 31.58 31.59 30.44 30.66 1,448,265
06/03/2014 30.96 31.73 30.8 31.62 1,237,966
06/02/2014 32.1 32.23 31.07 31.09 990,803
05/30/2014 32 32.25 31.81 31.91 1,293,930
05/29/2014 30.84 32.07 30.84 32.01 1,468,957
05/28/2014 30 30.9 29.76 30.82 814,212
05/27/2014 29.54 29.9 29.32 29.9 774,996
05/23/2014 29.83 30.1 29.39 29.42 786,138
05/22/2014 29.53 29.86 29.47 29.75 895,050
05/21/2014 29.94 30.13 29.43 29.54 1,031,754
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?