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 (%)
Sep 30, 2015 8.389 8.890 8.389 8.884 143,091 +0.38(+4.49%)
Sep 29, 2015 8.689 8.744 8.376 8.503 276,343 -0.23(-2.60%)
Sep 28, 2015 9.117 9.117 8.642 8.730 224,221 -0.55(-5.94%)
Sep 25, 2015 9.400 9.637 9.024 9.282 139,814 -0.01(-0.11%)
Sep 24, 2015 9.142 9.292 8.921 9.292 226,589 -0.04(-0.39%)
Sep 23, 2015 9.519 9.519 9.240 9.328 128,690 -0.07(-0.77%)
Sep 22, 2015 9.416 9.454 9.297 9.400 57,699 -0.05(-0.49%)
Sep 21, 2015 9.730 9.730 9.395 9.447 102,730 -0.07(-0.76%)
Sep 18, 2015 9.416 9.627 9.385 9.519 88,883 -0.04(-0.43%)
Sep 17, 2015 9.560 9.658 9.395 9.560 62,477 +0.05(+0.49%)
Sep 16, 2015 9.560 9.560 9.338 9.514 162,235 +0.00(+0.00%)
Sep 15, 2015 9.385 9.720 9.385 9.514 95,157 +0.08(+0.82%)
Sep 14, 2015 9.972 9.972 9.395 9.436 246,421 -0.47(-4.74%)
Sep 11, 2015 10.36 10.38 9.828 9.905 238,377 -0.40(-3.85%)
Sep 10, 2015 10.56 10.56 9.972 10.30 174,637 -0.30(-2.82%)
Sep 09, 2015 10.51 10.71 10.44 10.60 97,480 +0.14(+1.38%)
Sep 08, 2015 10.75 10.79 10.44 10.46 139,566 -0.18(-1.70%)
Sep 04, 2015 10.77 10.64 10.64 10.64 57,792 -0.01(-0.10%)
Sep 03, 2015 10.58 10.83 10.55 10.65 134,298 +0.02(+0.19%)
Sep 02, 2015 10.59 10.69 10.29 10.63 122,319 -0.03(-0.24%)
Sep 01, 2015 10.71 10.89 10.32 10.65 101,080 -0.05(-0.43%)
Aug 31, 2015 11.03 11.23 10.66 10.70 107,406 -0.29(-2.63%)
Aug 28, 2015 10.90 11.00 10.63 10.99 190,725 +0.20(+1.82%)
Aug 27, 2015 10.51 10.85 10.29 10.79 129,409 +0.55(+5.39%)
Aug 26, 2015 10.44 10.44 10.05 10.24 136,055 -0.21(-1.97%)
Aug 25, 2015 10.83 10.83 10.29 10.45 98,428 +0.26(+2.53%)
Aug 24, 2015 10.18 10.49 9.591 10.19 401,091 -0.40(-3.80%)
Aug 21, 2015 10.87 10.88 10.47 10.59 188,408 -0.37(-3.34%)
Aug 20, 2015 11.16 11.30 10.89 10.96 83,909 -0.13(-1.21%)
Aug 19, 2015 11.29 11.49 11.09 11.09 111,994 -0.31(-2.76%)
Aug 18, 2015 11.26 11.43 11.19 11.41 174,293 +0.04(+0.36%)
Aug 17, 2015 11.12 11.52 11.12 11.36 122,996 +0.07(+0.59%)
Aug 14, 2015 11.37 11.46 10.94 11.30 148,184 +0.08(+0.74%)
Aug 13, 2015 11.34 11.47 11.10 11.22 193,248 -0.22(-1.89%)
Aug 12, 2015 10.91 11.74 10.91 11.43 166,683 +0.57(+5.27%)
Aug 11, 2015 10.85 11.12 10.76 10.86 247,244 -0.05(-0.42%)
Aug 10, 2015 10.88 10.92 10.61 10.90 114,374 +0.11(+0.99%)
Aug 07, 2015 11.46 11.46 10.80 10.80 60,504 -0.35(-3.14%)
Aug 06, 2015 11.22 11.22 10.74 11.15 118,059 +0.02(+0.18%)
Aug 05, 2015 11.58 11.65 11.11 11.13 240,931 -0.24(-2.09%)
Aug 04, 2015 11.41 11.61 11.26 11.37 101,186 -0.05(-0.40%)
Aug 03, 2015 11.79 11.88 11.32 11.41 77,477 -0.19(-1.66%)
Jul 31, 2015 11.57 12.17 11.46 11.60 200,965 -0.05(-0.39%)
Jul 30, 2015 11.86 12.29 11.52 11.65 239,421 +0.47(+4.22%)
Jul 29, 2015 10.90 11.51 10.82 11.18 148,636 +0.21(+1.89%)
Jul 28, 2015 10.93 11.10 10.68 10.97 183,406 +0.02(+0.19%)
Jul 27, 2015 10.84 11.16 10.84 10.95 116,194 +0.19(+1.74%)
Jul 24, 2015 11.09 11.32 10.46 10.76 411,250 -0.31(-2.77%)
Jul 23, 2015 10.95 11.32 10.92 11.07 135,468 +0.09(+0.85%)
Jul 22, 2015 10.83 11.55 10.83 10.98 335,033 +0.05(+0.46%)
Jul 21, 2015 11.14 11.26 10.82 10.93 98,376 -0.12(-1.06%)
Jul 20, 2015 11.37 11.37 10.84 11.04 107,878 -0.36(-3.20%)
Jul 17, 2015 11.35 11.47 11.24 11.41 47,574 -0.04(-0.35%)
Jul 16, 2015 11.54 11.59 11.32 11.45 41,954 -0.03(-0.26%)
Jul 15, 2015 11.57 11.73 11.36 11.48 43,039 -0.28(-2.37%)
Jul 14, 2015 11.82 12.03 11.69 11.76 26,331 +0.11(+0.91%)
Jul 13, 2015 11.62 12.06 11.59 11.65 72,100 -0.05(-0.39%)
Jul 10, 2015 11.64 11.90 11.45 11.70 50,521 +0.12(+1.01%)
Jul 09, 2015 11.47 11.85 11.47 11.58 58,047 -0.10(-0.82%)
Jul 08, 2015 11.83 11.98 11.42 11.68 84,690 -0.17(-1.45%)
Jul 07, 2015 12.06 12.06 11.85 11.85 134,379 -0.03(-0.26%)
Jul 06, 2015 11.87 12.13 11.84 11.88 83,054 -0.06(-0.51%)
Jul 02, 2015 12.06 11.94 11.94 11.94 98,078 +0.04(+0.30%)
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.