PBF Logistics LP (NY: PBFX )

12.62 USD UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 13.04 13.23 12.50 12.58 94,255 -0.31(-2.40%)
Jan 25, 2022 12.37 12.91 12.18 12.89 141,352 +0.51(+4.12%)
Jan 24, 2022 12.50 12.60 11.85 12.38 302,110 -0.23(-1.82%)
Jan 21, 2022 12.90 12.91 12.35 12.61 123,474 -0.32(-2.47%)
Jan 20, 2022 13.15 13.31 12.90 12.93 95,577 -0.32(-2.42%)
Jan 19, 2022 13.39 13.39 13.05 13.25 142,195 +0.07(+0.53%)
Jan 18, 2022 12.58 13.25 12.58 13.18 259,563 +0.60(+4.77%)
Jan 14, 2022 12.58 0 +0.22(+1.78%)
Jan 13, 2022 12.67 13.03 12.35 12.36 519,887 -0.35(-2.75%)
Jan 12, 2022 13.03 13.21 12.71 12.71 186,542 -0.24(-1.85%)
Jan 11, 2022 12.79 12.99 12.60 12.95 79,812 +0.27(+2.13%)
Jan 10, 2022 12.70 12.84 12.42 12.68 123,900 -0.09(-0.70%)
Jan 07, 2022 12.81 12.83 12.54 12.77 113,561 +0.08(+0.63%)
Jan 06, 2022 12.58 12.86 12.35 12.69 277,450 +0.35(+2.84%)
Jan 05, 2022 12.50 12.75 12.29 12.34 230,750 +0.24(+1.98%)
Jan 04, 2022 11.94 12.18 11.89 12.10 341,988 +0.26(+2.20%)
Jan 03, 2022 11.35 11.88 11.35 11.84 244,903 +0.54(+4.78%)
Dec 31, 2021 11.26 11.38 11.21 11.30 161,252 +0.04(+0.36%)
Dec 30, 2021 11.34 11.44 11.23 11.26 93,547 +0.01(+0.09%)
Dec 29, 2021 11.20 11.36 11.13 11.25 149,999 +0.03(+0.27%)
Dec 28, 2021 11.20 11.39 11.12 11.22 189,814 -0.01(-0.09%)
Dec 27, 2021 11.06 11.32 11.01 11.23 174,220 +0.07(+0.63%)
Dec 23, 2021 11.21 11.35 11.13 11.16 113,850 -0.01(-0.09%)
Dec 22, 2021 11.00 11.25 11.00 11.17 163,229 +0.10(+0.90%)
Dec 21, 2021 11.15 11.21 10.96 11.07 202,724 +0.24(+2.22%)
Dec 20, 2021 10.90 10.98 10.65 10.83 139,039 -0.14(-1.28%)
Dec 17, 2021 11.26 11.38 10.97 10.97 273,097 -0.34(-3.01%)
Dec 16, 2021 11.33 11.47 11.12 11.31 103,766 +0.10(+0.89%)
Dec 15, 2021 11.08 11.30 10.85 11.21 171,679 +0.17(+1.54%)
Dec 14, 2021 11.08 11.39 11.03 11.04 152,130 -0.12(-1.08%)
Dec 13, 2021 11.55 11.55 11.10 11.16 236,521 -0.39(-3.38%)
Dec 10, 2021 11.56 11.57 11.30 11.55 131,485 +0.16(+1.40%)
Dec 09, 2021 11.60 11.68 11.36 11.39 143,955 -0.38(-3.23%)
Dec 08, 2021 11.84 11.89 11.69 11.77 72,047 -0.05(-0.42%)
Dec 07, 2021 11.76 12.07 11.72 11.82 104,252 +0.12(+1.03%)
Dec 06, 2021 11.55 11.82 11.41 11.70 129,799 +0.30(+2.63%)
Dec 03, 2021 11.76 11.96 11.33 11.40 192,881 -0.25(-2.15%)
Dec 02, 2021 11.49 11.86 11.44 11.65 151,807 +0.22(+1.92%)
Dec 01, 2021 11.67 11.95 11.40 11.43 303,087 +0.10(+0.88%)
Nov 30, 2021 11.51 11.76 11.29 11.33 482,664 -0.22(-1.90%)
Nov 29, 2021 12.07 12.10 11.36 11.55 413,999 -0.21(-1.79%)
Nov 26, 2021 12.12 12.13 11.61 11.76 281,505 -0.60(-4.85%)
Nov 24, 2021 12.42 12.51 12.31 12.36 142,916 -0.04(-0.32%)
Nov 23, 2021 12.36 12.53 12.32 12.40 102,558 +0.00(+0.00%)
Nov 22, 2021 12.41 12.61 12.37 12.40 126,998 -0.07(-0.56%)
Nov 19, 2021 12.69 12.74 12.36 12.47 214,128 -0.20(-1.58%)
Nov 18, 2021 12.80 12.72 12.55 12.67 282,371 -0.15(-1.17%)
Nov 17, 2021 13.00 13.12 12.80 12.82 72,867 -0.22(-1.69%)
Nov 16, 2021 13.19 13.28 12.94 13.04 92,883 -0.15(-1.14%)
Nov 15, 2021 13.38 13.44 13.04 13.19 194,405 -0.20(-1.49%)
Nov 12, 2021 13.39 13.48 13.23 13.39 175,728 +0.02(+0.15%)
Nov 11, 2021 13.42 13.57 13.32 13.37 136,076 -0.09(-0.67%)
Nov 10, 2021 13.30 13.46 150,921 -0.28(-2.04%)
Nov 09, 2021 13.80 13.93 13.55 13.74 144,545 +0.09(+0.66%)
Nov 08, 2021 13.61 13.99 13.53 13.65 190,344 +0.08(+0.59%)
Nov 05, 2021 13.38 13.62 13.34 13.57 96,656 +0.20(+1.50%)
Nov 04, 2021 13.80 13.80 13.21 13.37 133,157 -0.22(-1.62%)
Nov 03, 2021 13.75 13.84 13.38 13.59 196,778 -0.12(-0.88%)
Nov 02, 2021 13.90 13.90 13.51 13.71 170,485 -0.12(-0.87%)
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.