Historical Stock Prices

PBF 
$29.62
*  
0.18
0.6%
Get PBF Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
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
10/29/2014 25.07 25.28 24.1 24.43 1,210,738
10/28/2014 23.93 24.88 23.7153 24.84 1,045,970
10/27/2014 23.92 24.15 23.37 24.06 1,076,235
10/24/2014 24.09 24.21 23.37 24.16 1,258,985
10/23/2014 23.52 24.11 23.26 24.05 1,654,674
10/22/2014 24.44 24.69 23.03 23.11 2,286,132
10/21/2014 23.57 24.39 23.44 24.34 1,607,716
10/20/2014 22.94 23.57 22.65 23.34 1,462,882
10/17/2014 23.11 23.51 22.51 23 2,056,343
10/16/2014 21.82 23.44 21.7 22.67 2,687,418
10/15/2014 21.96 22.5 21.02 22.12 2,963,928
10/14/2014 22.6 22.8 21.43 22.13 2,942,349
10/13/2014 22.63 23.72 22.51 22.56 2,874,201
10/10/2014 23.58 24.63 22.83 23.37 2,365,188
10/09/2014 24.21 24.45 23.31 23.53 2,447,972
10/08/2014 23.9 24.5 23.44 24.48 1,848,891
10/07/2014 23.86 24.73 23.61 23.86 2,479,198
10/06/2014 23.67 23.975 23.45 23.73 1,322,371
10/03/2014 24.17 24.27 23.6 23.69 2,501,743
10/02/2014 23.83 24.38 23.24 24.16 3,067,241
10/01/2014 24.11 24.28 23.68 23.92 2,345,323
09/30/2014 24.16 24.53 23.75 24 1,839,929
09/29/2014 24.12 24.475 23.95 24.16 1,174,062
09/26/2014 23.89 24.65 23.864 24.34 1,436,138
09/25/2014 24.07 24.14 23.77 24.01 1,289,244
09/24/2014 23.86 24.34 23.57 24.07 1,424,717
09/23/2014 23.95 24.4 23.781 23.89 1,512,368
09/22/2014 24.46 24.51 23.9 23.92 1,994,263
09/19/2014 24.31 24.82 24.04 24.49 2,615,982
09/18/2014 24.12 24.56 23.91 24.07 2,230,864
09/17/2014 24.98 25.09 23.82 23.98 2,376,937
09/16/2014 24.86 25.58 24.74 24.87 1,486,207
09/15/2014 24.66 25.1 24.29 24.94 1,660,766
09/12/2014 24.93 25.03 24.15 24.74 1,765,323
09/11/2014 25.8 25.9 24.73 24.93 1,995,264
09/10/2014 26.59 26.65 25.4 25.82 1,690,695
09/09/2014 27.57 27.61 26.44 26.55 1,485,626
09/08/2014 28.05 28.06 27.2 27.53 1,960,544
09/05/2014 27.45 28.12 27.25 28.03 786,555
09/04/2014 27.79 28.01 27.3 27.39 1,468,788
09/03/2014 28 28.11 27.43 27.74 1,716,612
09/02/2014 28.48 28.5 27.715 27.88 1,053,054
08/29/2014 28.14 28.47 27.96 28.41 1,153,377
08/28/2014 27.87 28.34 27.69 28.25 1,221,645
08/27/2014 27.75 28.15 27.65 27.89 1,569,355
08/26/2014 27.81 27.97 27.58 27.7 1,591,851
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?