PBF Energy Inc (NY: PBF )

57.16 +1.08 (+1.93%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.039 9.252 8.701 8.865 4,122,417 -0.15(-1.71%)
Jul 29, 2021 9.474 9.551 8.831 9.020 5,441,954 -0.14(-1.48%)
Jul 28, 2021 8.865 9.310 8.778 9.155 5,512,362 +0.61(+7.13%)
Jul 27, 2021 8.788 9.039 8.440 8.546 5,527,876 -0.71(-7.63%)
Jul 26, 2021 8.768 9.474 8.710 9.252 3,577,899 +0.54(+6.22%)
Jul 23, 2021 9.087 9.087 8.527 8.710 5,093,718 -0.32(-3.53%)
Jul 22, 2021 9.213 9.667 8.966 9.029 8,661,714 -1.08(-10.71%)
Jul 21, 2021 9.571 10.38 9.571 10.11 6,085,411 +0.76(+8.17%)
Jul 20, 2021 9.580 9.706 9.116 9.348 7,770,212 +0.24(+2.65%)
Jul 19, 2021 9.000 9.372 8.768 9.107 5,612,333 -0.31(-3.29%)
Jul 16, 2021 10.60 10.63 9.290 9.416 6,208,379 -1.02(-9.73%)
Jul 15, 2021 10.35 10.87 10.01 10.43 4,851,683 -0.10(-0.92%)
Jul 14, 2021 11.43 11.76 10.43 10.53 6,440,163 -1.30(-10.96%)
Jul 13, 2021 12.22 12.22 11.64 11.82 5,179,174 -0.64(-5.12%)
Jul 12, 2021 12.65 12.84 12.34 12.46 2,375,409 -0.45(-3.52%)
Jul 09, 2021 12.99 13.21 12.74 12.92 3,374,995 +0.14(+1.14%)
Jul 08, 2021 12.63 13.28 12.45 12.77 2,767,736 -0.25(-1.93%)
Jul 07, 2021 13.13 13.29 12.50 13.02 3,850,659 -0.20(-1.53%)
Jul 06, 2021 13.89 14.00 12.96 13.22 3,606,465 -0.67(-4.80%)
Jul 02, 2021 14.56 14.56 13.83 13.89 2,972,501 -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.