PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.969 9.180 8.633 8.796 4,154,562 -0.15(-1.71%)
Jul 29, 2021 9.401 9.477 8.763 8.950 5,484,387 -0.13(-1.48%)
Jul 28, 2021 8.796 9.238 8.710 9.084 5,555,345 +0.60(+7.13%)
Jul 27, 2021 8.720 8.969 8.374 8.480 5,570,979 -0.70(-7.63%)
Jul 26, 2021 8.700 9.401 8.643 9.180 3,605,798 +0.54(+6.22%)
Jul 23, 2021 9.017 9.017 8.461 8.643 5,133,436 -0.32(-3.53%)
Jul 22, 2021 9.142 9.592 8.897 8.959 8,729,254 -1.07(-10.71%)
Jul 21, 2021 9.497 10.30 9.497 10.03 6,132,862 +0.76(+8.17%)
Jul 20, 2021 9.506 9.631 9.046 9.276 7,830,800 +0.24(+2.65%)
Jul 19, 2021 8.931 9.300 8.700 9.036 5,656,095 -0.31(-3.29%)
Jul 16, 2021 10.51 10.55 9.218 9.343 6,256,789 -1.01(-9.73%)
Jul 15, 2021 10.27 10.79 9.928 10.35 4,889,514 -0.10(-0.92%)
Jul 14, 2021 11.34 11.66 10.35 10.45 6,490,380 -1.29(-10.96%)
Jul 13, 2021 12.12 12.12 11.55 11.73 5,219,559 -0.63(-5.12%)
Jul 12, 2021 12.56 12.74 12.24 12.36 2,393,931 -0.45(-3.52%)
Jul 09, 2021 12.89 13.10 12.64 12.82 3,401,311 +0.14(+1.14%)
Jul 08, 2021 12.53 13.18 12.36 12.67 2,789,317 -0.25(-1.93%)
Jul 07, 2021 13.03 13.19 12.40 12.92 3,880,684 -0.20(-1.53%)
Jul 06, 2021 13.78 13.89 12.86 13.12 3,634,586 -0.66(-4.80%)
Jul 02, 2021 14.45 14.45 13.72 13.78 2,995,679 -0.75(-5.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.