FinancialContent is the trusted provider of stock market information to the media industry.
PBF Energy Ord Shs Class A (NY: PBF)
9.290 USD  +0.080 (+0.87%)
Streaming Delayed Price  /  Updated: 4:10 PM EDT, Aug 10, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 07, 2020 8.750 9.240 8.605 9.210 3,213,900 +0.36(+4.07%)
Aug 06, 2020 9.170 9.556 8.815 8.850 3,651,111 -0.45(-4.84%)
Aug 05, 2020 9.860 9.900 9.000 9.300 4,932,521 -0.18(-1.90%)
Aug 04, 2020 9.400 9.675 8.940 9.480 4,826,285 +0.14(+1.50%)
Aug 03, 2020 9.050 9.740 8.720 9.340 7,337,705 +0.66(+7.60%)
Jul 31, 2020 8.090 8.795 7.980 8.680 6,338,100 +0.33(+3.95%)
Jul 30, 2020 8.440 8.560 7.960 8.350 5,348,143 -0.50(-5.65%)
Jul 29, 2020 8.330 8.850 8.250 8.850 4,045,770 +0.59(+7.14%)
Jul 28, 2020 8.250 8.450 8.220 8.260 3,164,858 -0.06(-0.72%)
Jul 27, 2020 8.630 8.710 8.320 8.320 2,768,144 -0.36(-4.15%)
Jul 24, 2020 8.650 8.895 8.610 8.680 2,836,600 -0.04(-0.46%)
Jul 23, 2020 8.630 8.870 8.470 8.720 2,617,602 -0.02(-0.23%)
Jul 22, 2020 8.570 8.920 8.450 8.740 3,210,869 -0.06(-0.68%)
Jul 21, 2020 8.290 9.230 8.280 8.800 6,044,227 +0.73(+9.05%)
Jul 20, 2020 8.170 8.470 8.040 8.070 4,151,864 -0.17(-2.06%)
Jul 17, 2020 8.890 9.130 8.140 8.240 5,886,600 -0.64(-7.21%)
Jul 16, 2020 8.800 9.065 8.502 8.880 2,968,384 -0.11(-1.22%)
Jul 15, 2020 9.330 9.470 8.760 8.990 5,072,693 +0.18(+2.04%)
Jul 14, 2020 8.310 8.950 8.070 8.810 3,634,783 +0.40(+4.76%)
Jul 13, 2020 8.750 8.790 8.240 8.410 2,608,650 -0.26(-3.00%)
Jul 10, 2020 8.000 8.680 7.850 8.670 3,332,500 +0.66(+8.24%)
Jul 09, 2020 8.690 8.740 8.000 8.010 4,999,592 -0.73(-8.35%)
Jul 08, 2020 8.490 8.850 8.210 8.740 4,063,178 +0.18(+2.10%)
Jul 07, 2020 9.100 9.150 8.535 8.560 3,785,036 -0.81(-8.64%)
Jul 06, 2020 9.840 9.880 8.890 9.370 8,404,056 -0.19(-1.99%)
Jul 02, 2020 9.900 10.03 9.520 9.560 4,550,500 -0.02(-0.21%)
Jul 01, 2020 10.31 10.74 9.530 9.580 4,358,676 -0.66(-6.45%)
Jun 30, 2020 9.440 10.30 9.140 10.24 4,882,135 +0.63(+6.56%)
Jun 29, 2020 9.810 10.05 9.480 9.610 3,940,493 +0.04(+0.42%)
Jun 26, 2020 10.34 10.38 9.460 9.570 15,406,300 -0.98(-9.29%)
Jun 25, 2020 10.53 10.81 10.15 10.55 4,463,246 -0.14(-1.31%)
Jun 24, 2020 11.30 11.52 10.45 10.69 5,491,486 -1.37(-11.36%)
Jun 23, 2020 12.90 13.06 12.03 12.06 2,989,064 -0.61(-4.81%)
Jun 22, 2020 12.61 12.87 12.11 12.67 3,514,629 -0.21(-1.63%)
Jun 19, 2020 13.30 13.50 12.75 12.88 7,729,000 -0.01(-0.08%)
Jun 18, 2020 11.78 13.16 11.75 12.89 4,327,182 +0.94(+7.87%)
Jun 17, 2020 12.72 12.83 11.92 11.95 3,128,416 -0.87(-6.79%)
Jun 16, 2020 13.26 13.54 12.33 12.82 4,440,461 +0.53(+4.31%)
Jun 15, 2020 11.08 12.34 10.73 12.29 5,729,343 +0.52(+4.42%)
Jun 12, 2020 12.10 12.30 11.08 11.77 4,520,000 +0.69(+6.23%)
Jun 11, 2020 11.70 12.47 11.04 11.08 4,912,950 -2.32(-17.31%)
Jun 10, 2020 14.14 14.26 13.33 13.40 3,474,519 -1.06(-7.33%)
Jun 09, 2020 14.25 14.72 13.72 14.46 4,079,901 -0.83(-5.43%)
Jun 08, 2020 15.00 15.58 14.44 15.29 5,970,259 +1.14(+8.06%)
Jun 05, 2020 13.24 14.67 13.24 14.15 6,586,400 +2.17(+18.11%)
Jun 04, 2020 11.78 12.22 11.53 11.98 3,812,933 +0.12(+1.01%)
Jun 03, 2020 11.81 12.28 11.67 11.86 3,759,595 +0.40(+3.49%)
Jun 02, 2020 10.80 11.50 10.78 11.46 3,282,160 +0.50(+4.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.