PBF Energy Inc (NY: PBF )

33.88 +0.66 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 7.756 8.431 7.650 8.321 6,611,424 +0.32(+3.95%)
Jul 30, 2020 8.091 8.206 7.631 8.005 5,578,776 -0.48(-5.65%)
Jul 29, 2020 7.986 8.484 7.909 8.484 4,220,240 +0.57(+7.14%)
Jul 28, 2020 7.909 8.101 7.880 7.919 3,301,339 -0.06(-0.72%)
Jul 27, 2020 8.273 8.350 7.976 7.976 2,887,517 -0.35(-4.15%)
Jul 24, 2020 8.292 8.528 8.254 8.321 2,958,925 -0.04(-0.46%)
Jul 23, 2020 8.273 8.503 8.120 8.360 2,730,483 -0.02(-0.23%)
Jul 22, 2020 8.216 8.551 8.101 8.379 3,349,334 -0.06(-0.68%)
Jul 21, 2020 7.947 8.848 7.938 8.436 6,304,878 +0.70(+9.05%)
Jul 20, 2020 7.832 8.120 7.708 7.736 4,330,909 -0.16(-2.06%)
Jul 17, 2020 8.522 8.753 7.803 7.899 6,140,454 -0.61(-7.21%)
Jul 16, 2020 8.436 8.690 8.150 8.513 3,096,392 -0.11(-1.22%)
Jul 15, 2020 8.944 9.079 8.398 8.618 5,291,448 +0.17(+2.04%)
Jul 14, 2020 7.966 8.580 7.736 8.446 3,791,529 +0.38(+4.76%)
Jul 13, 2020 8.388 8.427 7.899 8.062 2,721,145 -0.25(-3.00%)
Jul 10, 2020 7.669 8.321 7.525 8.312 3,476,211 +0.63(+8.24%)
Jul 09, 2020 8.331 8.379 7.669 7.679 5,215,194 -0.70(-8.35%)
Jul 08, 2020 8.139 8.484 7.871 8.379 4,238,398 +0.17(+2.10%)
Jul 07, 2020 8.724 8.772 8.182 8.206 3,948,262 -0.78(-8.64%)
Jul 06, 2020 9.433 9.472 8.522 8.983 8,766,473 -0.18(-1.99%)
Jul 02, 2020 9.491 9.611 9.126 9.165 4,746,736 -0.02(-0.21%)
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.