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 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%)
May 01, 2020 6.779 7.145 6.381 6.911 783,781 +0.18(+2.66%)
Apr 30, 2020 7.784 8.057 6.596 6.732 924,061 -0.86(-11.29%)
Apr 29, 2020 7.316 8.267 7.073 7.589 1,275,344 +0.90(+13.39%)
Apr 28, 2020 6.163 6.783 6.140 6.693 905,681 +0.58(+9.57%)
Apr 27, 2020 5.984 6.117 5.588 6.109 536,990 +0.32(+5.52%)
Apr 24, 2020 5.594 6.039 5.353 5.789 902,497 +0.44(+8.31%)
Apr 23, 2020 4.909 5.345 4.815 5.345 768,592 +0.62(+13.01%)
Apr 22, 2020 4.870 4.979 4.621 4.730 757,753 +0.15(+3.23%)
Apr 21, 2020 4.753 4.870 4.301 4.582 547,925 -0.17(-3.61%)
Apr 20, 2020 4.776 5.407 4.628 4.753 763,444 -0.39(-7.58%)
Apr 17, 2020 4.885 5.166 4.831 5.143 1,088,720 +0.44(+9.27%)
Apr 16, 2020 5.213 5.252 4.683 4.706 246,221 -0.26(-5.18%)
Apr 15, 2020 5.727 5.746 4.940 4.963 437,501 -0.84(-14.50%)
Apr 14, 2020 5.478 5.984 5.478 5.805 332,397 +0.21(+3.76%)
Apr 13, 2020 5.953 6.085 5.462 5.594 552,384 +0.07(+1.27%)
Apr 09, 2020 4.909 5.727 4.870 5.524 872,336 +0.71(+14.73%)
Apr 08, 2020 4.675 5.002 4.620 4.815 482,975 +0.07(+1.48%)
Apr 07, 2020 4.628 4.928 4.519 4.745 621,895 +0.35(+7.98%)
Apr 06, 2020 4.402 4.659 4.285 4.395 306,149 +0.02(+0.36%)
Apr 03, 2020 4.566 4.870 4.231 4.379 355,377 -0.11(-2.43%)
Apr 02, 2020 4.628 5.345 4.465 4.488 508,559 -0.12(-2.70%)
Apr 01, 2020 4.745 5.018 4.402 4.613 590,006 -0.65(-12.43%)
Mar 31, 2020 3.685 5.291 3.685 5.267 1,312,342 +1.59(+43.22%)
Mar 30, 2020 3.678 3.927 3.374 3.678 734,818 +0.06(+1.72%)
Mar 27, 2020 3.896 3.923 3.484 3.615 613,600 -0.39(-9.73%)
Mar 26, 2020 3.896 4.426 3.872 4.005 1,175,673 +0.23(+5.98%)
Mar 25, 2020 3.584 3.849 3.202 3.779 1,390,316 +0.30(+8.74%)
Mar 24, 2020 3.530 3.709 3.117 3.475 976,075 +0.11(+3.24%)
Mar 23, 2020 3.950 4.009 3.311 3.366 1,091,200 -0.58(-14.79%)
Mar 20, 2020 3.171 4.281 3.163 3.950 2,422,701 +1.01(+34.48%)
Mar 19, 2020 3.000 4.036 2.860 2.937 1,562,092 +0.41(+16.00%)
Mar 18, 2020 4.519 4.948 2.384 2.532 653,854 -2.38(-48.41%)
Mar 17, 2020 5.540 5.680 4.730 4.909 826,313 -0.39(-7.35%)
Mar 16, 2020 5.945 6.078 4.909 5.298 1,118,105 -0.98(-15.63%)
Mar 13, 2020 7.285 7.636 6.272 6.280 446,628 -0.59(-8.62%)
Mar 12, 2020 7.792 7.924 6.864 6.872 602,317 -1.70(-19.82%)
Mar 11, 2020 9.163 9.163 8.571 8.571 166,746 -0.76(-8.10%)
Mar 10, 2020 9.895 10.20 7.488 9.327 709,494 -0.23(-2.37%)
Mar 09, 2020 11.80 11.84 9.553 9.553 385,479 -3.05(-24.18%)
Mar 06, 2020 13.28 13.33 12.60 12.60 234,351 -0.81(-6.04%)
Mar 05, 2020 13.71 13.94 13.41 13.41 152,546 -0.46(-3.32%)
Mar 04, 2020 14.49 14.59 13.86 13.87 199,302 -0.41(-2.89%)
Mar 03, 2020 14.80 15.05 14.25 14.28 179,553 -0.49(-3.32%)
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.