Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PBF Logistics LP (NY: PBFX )

19.90 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.287 8.287 7.527 7.591 569,490 -0.18(-2.37%)
Jul 30, 2020 7.623 7.775 7.495 7.775 133,794 -0.03(-0.41%)
Jul 29, 2020 7.359 7.871 7.311 7.807 229,312 +0.52(+7.14%)
Jul 28, 2020 7.375 7.495 7.287 7.287 123,319 -0.14(-1.83%)
Jul 27, 2020 7.631 7.647 7.375 7.423 115,851 -0.18(-2.42%)
Jul 24, 2020 7.551 7.719 7.502 7.607 158,108 -0.02(-0.31%)
Jul 23, 2020 7.527 7.735 7.511 7.631 146,771 +0.05(+0.63%)
Jul 22, 2020 7.687 7.703 7.423 7.583 105,494 -0.06(-0.73%)
Jul 21, 2020 7.254 7.687 7.254 7.639 327,196 +0.30(+4.15%)
Jul 20, 2020 7.527 7.527 7.254 7.335 179,892 -0.12(-1.61%)
Jul 17, 2020 7.543 7.603 7.343 7.455 108,278 -0.05(-0.64%)
Jul 16, 2020 7.631 7.631 7.262 7.503 248,334 -0.06(-0.74%)
Jul 15, 2020 7.367 7.599 7.254 7.559 513,099 +0.36(+5.01%)
Jul 14, 2020 6.998 7.287 6.862 7.198 678,901 +0.18(+2.51%)
Jul 13, 2020 7.230 7.310 6.974 7.022 671,243 -0.20(-2.77%)
Jul 10, 2020 7.022 7.319 6.974 7.222 285,869 +0.21(+2.97%)
Jul 09, 2020 7.150 7.254 6.846 7.014 383,013 -0.17(-2.34%)
Jul 08, 2020 6.894 7.399 6.838 7.182 367,003 +0.29(+4.18%)
Jul 07, 2020 7.142 7.206 6.886 6.894 498,208 -0.30(-4.23%)
Jul 06, 2020 7.623 7.663 6.950 7.198 633,815 -0.19(-2.60%)
Jul 02, 2020 7.759 7.759 7.383 7.391 408,759 -0.23(-3.05%)
Jul 01, 2020 7.839 8.151 7.527 7.623 494,726 -0.18(-2.36%)
Jun 30, 2020 7.927 8.015 7.711 7.807 495,474 -0.12(-1.52%)
Jun 29, 2020 7.647 8.333 7.647 7.927 418,127 +0.30(+3.99%)
Jun 26, 2020 8.303 8.440 7.463 7.623 1,264,743 -0.82(-9.68%)
Jun 25, 2020 8.560 8.776 8.287 8.440 299,331 -0.21(-2.41%)
Jun 24, 2020 9.352 9.376 8.544 8.648 275,749 -0.83(-8.78%)
Jun 23, 2020 9.537 10.01 9.384 9.480 361,155 +0.06(+0.59%)
Jun 22, 2020 9.344 9.737 9.232 9.424 424,121 -0.02(-0.25%)
Jun 19, 2020 9.769 9.953 9.272 9.448 858,357 -0.07(-0.76%)
Jun 18, 2020 9.104 9.609 9.104 9.521 269,700 +0.33(+3.57%)
Jun 17, 2020 9.512 9.609 9.032 9.192 319,118 -0.20(-2.13%)
Jun 16, 2020 9.777 9.777 8.984 9.392 791,818 +0.28(+3.08%)
Jun 15, 2020 8.015 9.376 7.903 9.112 357,725 +0.66(+7.77%)
Jun 12, 2020 8.768 9.064 8.303 8.456 452,720 -0.02(-0.19%)
Jun 11, 2020 8.720 9.200 8.087 8.472 538,204 -1.01(-10.64%)
Jun 10, 2020 9.913 10.07 9.432 9.480 951,279 -0.58(-5.81%)
Jun 09, 2020 10.35 10.49 9.857 10.06 587,292 -0.71(-6.61%)
Jun 08, 2020 10.82 11.43 10.75 10.78 853,043 +0.21(+1.97%)
Jun 05, 2020 9.985 10.79 9.937 10.57 626,314 +0.98(+10.28%)
Jun 04, 2020 9.328 9.665 9.032 9.585 252,238 +0.26(+2.83%)
Jun 03, 2020 9.040 9.609 8.952 9.320 522,898 +0.33(+3.65%)
Jun 02, 2020 8.416 9.064 8.416 8.992 362,761 +0.56(+6.65%)
Jun 01, 2020 8.255 8.676 8.015 8.432 444,506 +0.10(+1.25%)
May 29, 2020 8.023 8.335 7.767 8.327 1,200,801 +0.12(+1.46%)
May 28, 2020 8.015 8.359 7.807 8.207 782,490 +0.14(+1.79%)
May 27, 2020 8.528 8.640 7.791 8.063 677,360 -0.35(-4.19%)
May 26, 2020 8.976 9.100 8.255 8.416 1,116,098 -0.27(-3.13%)
May 22, 2020 8.493 8.797 8.019 8.688 641,193 +0.29(+3.43%)
May 21, 2020 7.948 8.446 7.866 8.399 335,416 +0.47(+5.89%)
May 20, 2020 7.636 7.948 7.509 7.932 545,277 +0.36(+4.73%)
May 19, 2020 7.449 7.909 7.246 7.574 495,871 +0.27(+3.74%)
May 18, 2020 7.051 7.457 7.051 7.301 718,520 +0.52(+7.70%)
May 15, 2020 7.402 7.402 6.475 6.779 780,957 +0.02(+0.23%)
May 14, 2020 6.467 6.950 6.179 6.763 886,323 +0.02(+0.35%)
May 13, 2020 6.802 6.802 6.226 6.740 649,977 +0.00(+0.00%)
May 12, 2020 6.623 7.153 6.444 6.740 935,758 +0.23(+3.47%)
May 11, 2020 6.490 6.631 6.218 6.514 792,747 +0.15(+2.33%)
May 08, 2020 6.545 6.685 6.054 6.366 1,780,224 +0.12(+2.00%)
May 07, 2020 6.397 6.709 6.241 6.241 459,248 -0.08(-1.23%)
May 06, 2020 6.748 6.748 6.124 6.319 366,165 -0.16(-2.52%)
May 05, 2020 7.005 7.168 6.416 6.483 444,723 -0.16(-2.35%)
May 04, 2020 6.771 6.849 6.311 6.639 927,351 -0.27(-3.95%)
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.