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 (%)
May 31, 2016 11.75 12.06 11.72 11.97 220,849 +0.21(+1.82%)
May 27, 2016 11.78 11.75 11.75 11.75 58,456 -0.20(-1.70%)
May 26, 2016 11.86 11.95 11.56 11.95 71,688 +0.13(+1.11%)
May 25, 2016 11.72 11.91 11.49 11.82 94,584 +0.13(+1.08%)
May 24, 2016 11.52 11.91 11.33 11.70 126,837 +0.21(+1.82%)
May 23, 2016 11.53 11.56 11.36 11.49 81,321 -0.10(-0.90%)
May 20, 2016 11.79 11.84 11.53 11.59 58,119 -0.25(-2.09%)
May 19, 2016 11.54 11.97 11.54 11.84 139,323 +0.23(+1.94%)
May 18, 2016 11.55 11.73 11.40 11.61 140,851 +0.07(+0.57%)
May 17, 2016 11.32 11.75 11.32 11.55 183,520 +0.18(+1.59%)
May 16, 2016 11.16 11.56 11.16 11.37 165,517 +0.26(+2.37%)
May 13, 2016 11.13 11.22 10.99 11.10 90,443 -0.05(-0.44%)
May 12, 2016 11.10 11.29 11.06 11.15 122,292 +0.02(+0.15%)
May 11, 2016 11.18 11.35 11.06 11.14 99,926 -0.11(-0.98%)
May 10, 2016 11.07 11.38 11.07 11.25 158,976 +0.22(+1.95%)
May 09, 2016 11.41 11.49 10.90 11.03 55,165 -0.37(-3.26%)
May 06, 2016 11.22 11.41 11.11 11.40 116,883 +0.12(+1.05%)
May 05, 2016 11.55 11.70 11.24 11.28 89,404 -0.26(-2.24%)
May 04, 2016 11.41 11.62 11.41 11.54 50,563 +0.23(+2.00%)
May 03, 2016 11.55 11.55 11.18 11.32 351,620 -0.05(-0.47%)
May 02, 2016 11.60 11.70 11.04 11.37 161,827 -0.23(-1.95%)
Apr 29, 2016 10.91 11.64 10.88 11.60 302,924 +0.73(+6.68%)
Apr 28, 2016 10.82 11.00 10.82 10.87 411,188 +0.03(+0.25%)
Apr 27, 2016 10.70 11.00 10.57 10.84 185,576 +0.19(+1.77%)
Apr 26, 2016 10.78 10.78 10.58 10.65 64,604 -0.05(-0.50%)
Apr 25, 2016 10.67 10.83 10.62 10.71 87,996 -0.01(-0.05%)
Apr 22, 2016 10.55 10.76 10.50 10.71 96,171 +0.17(+1.58%)
Apr 21, 2016 10.73 11.01 10.48 10.55 296,009 -0.03(-0.25%)
Apr 20, 2016 10.37 10.73 10.17 10.57 617,956 +0.20(+1.92%)
Apr 19, 2016 10.35 10.54 10.20 10.37 290,582 +0.21(+2.07%)
Apr 18, 2016 9.820 10.20 9.691 10.16 243,239 +0.32(+3.22%)
Apr 15, 2016 10.13 10.19 9.820 9.847 285,776 -0.29(-2.87%)
Apr 14, 2016 10.06 10.20 9.939 10.14 309,538 +0.08(+0.80%)
Apr 13, 2016 10.10 10.18 9.939 10.06 234,140 -0.05(-0.53%)
Apr 12, 2016 9.982 10.42 9.847 10.11 371,803 +0.19(+1.95%)
Apr 11, 2016 10.01 10.23 9.869 9.917 288,910 -0.08(-0.81%)
Apr 08, 2016 9.960 10.14 9.906 9.998 188,029 +0.09(+0.92%)
Apr 07, 2016 9.745 10.20 9.686 9.906 308,533 +0.13(+1.32%)
Apr 06, 2016 9.745 9.890 9.470 9.777 205,203 +0.04(+0.44%)
Apr 05, 2016 9.632 9.782 9.481 9.734 577,283 -0.01(-0.06%)
Apr 04, 2016 9.912 10.05 9.417 9.739 270,441 -0.16(-1.63%)
Apr 01, 2016 10.01 10.15 9.901 9.901 390,909 -0.24(-2.34%)
Mar 31, 2016 9.912 10.18 9.901 10.14 2,324,319 -0.69(-6.36%)
Mar 30, 2016 10.49 10.87 10.26 10.83 211,430 +0.25(+2.39%)
Mar 29, 2016 10.37 10.57 10.09 10.57 59,748 +0.12(+1.13%)
Mar 28, 2016 10.63 10.84 10.28 10.46 117,861 -0.09(-0.87%)
Mar 24, 2016 10.15 10.55 10.55 10.55 97,938 +0.36(+3.54%)
Mar 23, 2016 10.46 10.46 10.15 10.19 67,693 -0.17(-1.66%)
Mar 22, 2016 10.26 10.44 10.04 10.36 35,297 +0.04(+0.37%)
Mar 21, 2016 10.36 10.49 10.16 10.32 51,816 -0.05(-0.47%)
Mar 18, 2016 10.47 10.58 10.34 10.37 74,483 -0.18(-1.68%)
Mar 17, 2016 10.43 10.58 10.40 10.55 102,926 +0.25(+2.40%)
Mar 16, 2016 10.18 10.32 9.992 10.30 58,973 +0.13(+1.32%)
Mar 15, 2016 10.26 10.26 9.987 10.16 52,673 -0.11(-1.10%)
Mar 14, 2016 10.13 10.28 9.939 10.28 55,024 +0.01(+0.05%)
Mar 11, 2016 10.24 10.27 10.04 10.27 78,150 +0.11(+1.11%)
Mar 10, 2016 10.23 10.28 9.911 10.16 69,313 -0.10(-1.00%)
Mar 09, 2016 9.831 10.29 9.831 10.26 49,991 +0.48(+4.95%)
Mar 08, 2016 10.44 10.58 9.643 9.777 57,992 -0.55(-5.32%)
Mar 07, 2016 10.41 10.47 10.25 10.33 53,754 -0.06(-0.62%)
Mar 04, 2016 9.912 10.47 9.912 10.39 107,559 +0.60(+6.10%)
Mar 03, 2016 9.691 10.11 9.610 9.793 173,335 +0.05(+0.55%)
Mar 02, 2016 9.606 9.861 9.503 9.739 136,441 +0.08(+0.84%)
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.