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 (%)
Nov 30, 2015 10.64 10.70 10.31 10.37 79,240 -0.23(-2.18%)
Nov 27, 2015 10.54 10.65 10.46 10.60 39,013 +0.05(+0.45%)
Nov 25, 2015 10.50 10.55 10.55 10.55 46,609 +0.05(+0.50%)
Nov 24, 2015 10.46 10.68 10.40 10.50 60,870 +0.08(+0.76%)
Nov 23, 2015 10.52 10.61 10.42 10.42 24,368 -0.07(-0.65%)
Nov 20, 2015 10.57 10.64 10.43 10.49 41,889 -0.02(-0.20%)
Nov 19, 2015 10.47 10.64 10.47 10.51 31,350 -0.07(-0.65%)
Nov 18, 2015 10.60 10.64 10.50 10.58 39,176 +0.01(+0.05%)
Nov 17, 2015 10.44 10.65 10.39 10.58 36,456 +0.11(+1.00%)
Nov 16, 2015 10.51 10.61 10.39 10.47 54,565 +0.05(+0.45%)
Nov 13, 2015 10.49 10.62 10.41 10.42 48,548 -0.09(-0.90%)
Nov 12, 2015 10.92 10.95 10.43 10.52 82,881 -0.46(-4.17%)
Nov 11, 2015 10.67 11.06 10.66 10.98 151,702 +0.18(+1.71%)
Nov 10, 2015 10.64 11.03 10.39 10.79 101,188 +0.22(+2.09%)
Nov 09, 2015 10.75 10.83 10.44 10.57 38,140 -0.16(-1.54%)
Nov 06, 2015 10.44 10.78 10.44 10.74 49,889 +0.36(+3.43%)
Nov 05, 2015 10.51 10.63 10.26 10.38 134,167 -0.05(-0.45%)
Nov 04, 2015 10.84 10.84 10.41 10.43 79,627 -0.38(-3.48%)
Nov 03, 2015 10.81 10.86 10.60 10.80 123,494 -0.03(-0.24%)
Nov 02, 2015 10.76 10.93 10.69 10.83 84,935 +0.07(+0.67%)
Oct 30, 2015 10.51 10.96 10.43 10.76 117,058 +0.26(+2.51%)
Oct 29, 2015 11.09 11.47 10.36 10.49 140,103 +0.18(+1.75%)
Oct 28, 2015 10.40 10.83 10.31 10.31 89,215 -0.05(-0.50%)
Oct 27, 2015 10.63 10.81 10.36 10.36 101,760 -0.36(-3.36%)
Oct 26, 2015 10.58 10.82 10.38 10.73 84,044 +0.12(+1.17%)
Oct 23, 2015 10.55 10.69 10.28 10.60 57,388 +0.12(+1.13%)
Oct 22, 2015 10.55 10.63 10.45 10.48 43,827 -0.04(-0.39%)
Oct 21, 2015 10.48 10.63 10.40 10.52 93,537 +0.04(+0.34%)
Oct 20, 2015 10.91 11.26 10.37 10.49 82,466 -0.47(-4.28%)
Oct 19, 2015 10.53 11.01 10.36 10.96 147,211 +0.36(+3.36%)
Oct 16, 2015 10.63 11.11 10.43 10.60 201,838 -0.09(-0.87%)
Oct 15, 2015 10.63 10.93 10.63 10.69 152,709 -0.04(-0.38%)
Oct 14, 2015 10.56 10.98 10.48 10.74 80,631 +0.07(+0.68%)
Oct 13, 2015 10.41 10.67 10.05 10.66 139,473 +0.02(+0.19%)
Oct 12, 2015 10.53 10.76 10.43 10.64 100,030 +0.08(+0.78%)
Oct 09, 2015 10.60 10.60 10.41 10.56 49,460 +0.09(+0.89%)
Oct 08, 2015 10.42 10.65 10.35 10.47 75,108 -0.03(-0.25%)
Oct 07, 2015 10.51 10.72 10.40 10.49 57,852 +0.12(+1.14%)
Oct 06, 2015 10.11 10.55 9.974 10.37 120,401 +0.30(+3.02%)
Oct 05, 2015 9.900 10.23 9.900 10.07 105,162 +0.27(+2.74%)
Oct 02, 2015 8.957 9.864 8.862 9.802 178,860 +0.52(+5.61%)
Oct 01, 2015 9.101 9.503 9.050 9.282 221,570 +0.40(+4.47%)
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%)
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.