Home > Quotes > PBF > Historical Prices

PBF Energy Inc. Historical Stock Prices

PBF 
$30.59
*  
0.25
  negative  
0.81%
Get PBF Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PBF After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  30.35  30.60  29.44  30.59 731,027
05/22/2013 31.75 32.79 30.11 30.84 925,676
05/21/2013 32.97 32.97 31.2 31.82 896,659
05/20/2013 31.48 33.21 31.31 32.67 581,719
05/17/2013 31.06 31.45 30.89 31.36 377,579
05/16/2013 31.51 31.84 30.99 31.3 439,163
05/15/2013 30.41 31.7 30.33 30.98 288,552
05/14/2013 29.55 30.88 29.55 30.13 340,878
05/13/2013 30.02 30.1598 29.3 29.39 744,718
05/10/2013 31.28 31.38 29.85 30.02 784,429
05/09/2013 30.84 31.82 30.84 31.38 1,374,103
05/08/2013 31.58 32.17 30.585 30.87 707,271
05/07/2013 30.44 31.66 30.18 31.5 805,799
05/06/2013 28.92 30.42 28.88 29.83 1,290,753
05/03/2013 28.2 29.35 28.125 28.49 1,181,715
05/02/2013 27.63 28.99 26.01 27.74 5,114,908
05/01/2013 30.47 30.54 29.05 29.45 1,298,229
04/30/2013 32.12 32.4 29.89 30.45 991,219
04/29/2013 31.99 32.48 31.73 32.25 551,209
04/26/2013 31.8 32.05 30.755 31.72 344,313
04/25/2013 31.86 32.61 31.54 32.04 681,720
04/24/2013 31.35 31.85 31.35 31.7 604,762
04/23/2013 31.3 31.93 30.51 31.4 590,642
04/22/2013 30 31.65 29.62 31.33 612,242
04/19/2013 29.29 30.1 28.736 29.95 632,290
04/18/2013 29.71 29.82 28.5 29.1 1,225,771
04/17/2013 31.04 31.06 28.93 29.41 1,336,303
04/16/2013 30.79 31.93 30.56 31.24 863,002
04/15/2013 31.25 31.3 30.06 30.4 923,947
04/12/2013 32.1 32.1 31.2 31.4 956,996
04/11/2013 34.51 34.72 32.2 32.25 1,597,160
04/10/2013 34.11 34.62 33.58 34.41 828,998
04/09/2013 33.34 34.83 33.34 34.01 727,244
04/08/2013 33.51 35.09 32.77 33.48 2,048,538
04/05/2013 33.6 34.16 32.53 34.02 1,004,961
04/04/2013 33.62 34.67 33.09 34.04 1,477,068
04/03/2013 35.13 35.46 33.05 33.31 2,939,750
04/02/2013 37.09 37.45 36.05 36.23 900,791
04/01/2013 37.5 39 36.79 36.91 936,304
03/28/2013 37.91 37.91 37.03 37.17 1,624,835
03/27/2013 38.62 38.69 37.28 37.6 1,122,156
03/26/2013 39.82 39.95 38.325 38.93 685,368
03/25/2013 40.91 41.2199 39.31 39.47 660,032
03/22/2013 40.36 40.95 40.35 40.77 333,451
03/21/2013 41.25 41.99 40.0175 40.2 375,521
03/20/2013 40.14 41.2 40 41.19 529,914
03/19/2013 39.48 40.43 39.48 40 468,782
03/18/2013 38.99 40.89 38.87 39.59 699,829
03/15/2013 38.34 40.29 38.12 39.7 1,670,722
03/14/2013 37.86 38.38 37.16 38.06 1,196,109
03/13/2013 38.44 38.99 37.11 37.75 1,984,503
03/12/2013 37.68 39.5 37.68 39.06 1,488,029
03/11/2013 39.64 39.69 37.46 37.89 1,186,372
03/08/2013 40.06 40.54 39.25 39.45 3,085,142
03/07/2013 40.25 40.3775 38.81 39.99 1,127,211
03/06/2013 41.65 41.876 40.01 40.29 682,907
03/05/2013 42.41 42.49 40.98 41.25 446,930
03/04/2013 41.28 41.98 40.53 41.98 965,518
03/01/2013 41 42.08 40.4336 41.35 707,286
02/28/2013 40.98 42.5 40.89 41.75 828,613
02/27/2013 40.49 41.5 40.07 40.68 874,141
02/26/2013 40.29 40.48 38.53 40 1,293,331
02/25/2013 40.86 40.93 39.13 39.33 669,086
02/22/2013 38.52 40.33 38.52 40.17 2,059,052
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.