Historical Stock Prices

PBF 
$27.43
*  
0.23
0.85%
Get PBF Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 27.12 27.47 27.01 27.43 818,655
05/21/2015 27.44 27.44 27 27.2 1,207,225
05/20/2015 27.57 27.69 27.13 27.36 878,786
05/19/2015 27.86 27.968 27.235 27.6 1,020,825
05/18/2015 27.69 28.05 27.45 27.93 875,167
05/15/2015 28.03 28.14 27.68 27.75 862,890
05/14/2015 27.53 28.22 27.45 28.18 1,244,833
05/13/2015 27.05 27.515 26.59 27.46 1,093,716
05/12/2015 27.35 27.51 26.8 26.93 961,404
05/11/2015 27.68 27.7 26.92 27.47 1,434,406
05/08/2015 27.57 27.92 26.83 27.74 1,222,469
05/07/2015 27.1 27.44 26.729 27.2 1,229,883
05/06/2015 27.75 27.9 27.18 27.38 1,830,940
05/05/2015 27.77 27.77 27.24 27.6 2,476,899
05/04/2015 28.75 28.83 27.65 27.77 1,676,011
05/01/2015 28.38 28.73 28.03 28.59 1,691,322
04/30/2015 28.79 29.55 27.3102 28.38 2,937,783
04/29/2015 29.49 29.5 28.66 28.96 1,956,300
04/28/2015 29.86 30.015 29.21 29.24 1,137,173
04/27/2015 29.77 29.94 29.36 29.66 1,432,780
04/24/2015 28.88 29.715 28.75 29.65 979,889
04/23/2015 29.85 29.85 28.49 28.83 1,173,798
04/22/2015 29.15 29.68 28.84 29.6 1,550,371
04/21/2015 28.33 29.29 28.31 29.2 2,114,064
04/20/2015 28.26 28.59 28.08 28.3 1,201,971
04/17/2015 28.38 28.44 27.8675 28.13 1,027,913
04/16/2015 28 28.61 27.89 28.4 1,239,462
04/15/2015 28.47 29.01 27.91 28.27 1,308,825
04/14/2015 28.4 28.72 28.15 28.55 1,016,241
04/13/2015 29.4 29.48 28.19 28.41 2,248,087
04/10/2015 29.26 29.66 29.18 29.35 1,322,976
04/09/2015 29.85 30.02 29.05 29.19 2,238,054
04/08/2015 29.86 30.23 29.69 29.85 2,014,698
04/07/2015 31.7 31.78 29.35 29.86 4,515,505
04/06/2015 32.23 32.5499 31.52 32.02 1,708,975
04/02/2015 33.77 33.99 31.82 32.08 2,201,024
04/01/2015 34.06 34.62 33.85 33.98 1,409,207
03/31/2015 33.84 34.5599 33.75 33.92 1,115,517
03/30/2015 33.01 34.275 33 34.21 2,111,220
03/27/2015 32.93 33.14 32.25 32.62 1,287,318
03/26/2015 33.85 33.85 32.79 32.95 1,418,122
03/25/2015 32.28 33.82 32.15 33.36 1,721,953
03/24/2015 32.14 32.75 31.89 32.27 1,105,400
03/23/2015 32.24 32.89 32.2 32.22 1,516,141
03/20/2015 31.93 32.3 31.73 32.09 1,973,795
03/19/2015 31.29 31.97 30.96 31.72 895,560
03/18/2015 30.86 31.82 30.764 31.55 905,247
03/17/2015 30.82 30.97 30.22 30.91 949,565
03/16/2015 30.07 30.89 29.79 30.81 1,172,013
03/13/2015 29.53 30.1 29.17 30.01 1,229,113
03/12/2015 30.03 30.32 29.46 29.62 1,239,904
03/11/2015 29.21 29.72 28.7801 29.68 1,745,355
03/10/2015 28.87 29.29 27.455 29.13 2,553,853
03/09/2015 29.61 30.36 29.22 29.23 3,568,381
03/06/2015 30.35 30.6799 29.31 29.59 1,086,684
03/05/2015 30.63 30.98 30.366 30.69 656,433
03/04/2015 30.79 30.83 30.25 30.38 1,106,914
03/03/2015 30.31 30.88 30.24 30.69 1,384,210
03/02/2015 31.22 31.59 30.16 30.17 1,892,938
02/27/2015 31.97 32.42 31.12 31.17 1,709,928
02/26/2015 31.58 32.04 31.3 31.94 1,515,618
02/25/2015 31.35 31.81 31.04 31.65 688,525
02/24/2015 31.76 31.78 31.16 31.41 637,929
02/23/2015 30.55 31.76 30.55 31.7 1,514,315
*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?