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 28, 2014 11.65 11.65 11.36 11.57 483,966 -0.21(-1.81%)
Nov 26, 2014 11.61 11.78 11.78 11.78 57,623 +0.10(+0.87%)
Nov 25, 2014 12.04 12.04 11.62 11.68 202,149 -0.26(-2.21%)
Nov 24, 2014 12.22 12.22 11.94 11.94 66,146 -0.17(-1.42%)
Nov 21, 2014 11.97 12.18 11.97 12.12 54,160 -0.04(-0.33%)
Nov 20, 2014 12.15 12.41 12.09 12.16 69,617 -0.01(-0.08%)
Nov 19, 2014 12.45 12.45 12.11 12.17 36,975 -0.19(-1.56%)
Nov 18, 2014 12.43 12.62 12.28 12.36 66,541 -0.16(-1.30%)
Nov 17, 2014 12.02 12.73 11.78 12.52 114,501 +0.52(+4.35%)
Nov 14, 2014 12.05 12.33 11.99 12.00 72,031 -0.10(-0.84%)
Nov 13, 2014 12.64 12.82 12.10 12.10 117,620 -0.56(-4.44%)
Nov 12, 2014 12.60 12.92 12.42 12.66 66,760 -0.16(-1.23%)
Nov 11, 2014 12.97 13.18 12.73 12.82 136,153 -0.08(-0.59%)
Nov 10, 2014 12.86 13.12 12.64 12.90 50,511 +0.13(+1.03%)
Nov 07, 2014 12.98 13.21 12.56 12.76 162,644 -0.15(-1.14%)
Nov 06, 2014 12.46 13.15 12.35 12.91 120,711 +0.60(+4.90%)
Nov 05, 2014 12.08 12.42 11.96 12.31 156,804 +0.22(+1.85%)
Nov 04, 2014 12.14 12.17 12.06 12.09 24,237 -0.16(-1.28%)
Nov 03, 2014 12.61 12.61 12.20 12.24 37,672 -0.24(-1.91%)
Oct 31, 2014 12.76 12.78 12.22 12.48 264,606 -0.06(-0.48%)
Oct 30, 2014 12.37 12.75 12.25 12.54 766,293 +0.10(+0.82%)
Oct 29, 2014 12.53 12.81 12.39 12.44 253,156 -0.14(-1.09%)
Oct 28, 2014 12.46 12.67 12.30 12.58 162,719 -0.05(-0.36%)
Oct 27, 2014 12.65 12.65 12.42 12.62 53,641 -0.13(-1.03%)
Oct 24, 2014 12.63 12.79 12.42 12.75 105,125 -0.02(-0.16%)
Oct 23, 2014 12.70 12.81 12.51 12.77 67,490 +0.23(+1.86%)
Oct 22, 2014 12.73 12.73 12.43 12.54 144,585 -0.03(-0.24%)
Oct 21, 2014 12.39 12.79 12.17 12.57 208,439 +0.22(+1.81%)
Oct 20, 2014 12.01 12.37 12.01 12.35 181,928 +0.19(+1.58%)
Oct 17, 2014 11.53 12.66 11.53 12.16 341,000 +0.67(+5.87%)
Oct 16, 2014 10.32 11.48 10.25 11.48 385,554 +0.48(+4.38%)
Oct 15, 2014 10.46 11.14 10.27 11.00 364,602 +0.47(+4.48%)
Oct 14, 2014 11.48 11.52 10.53 10.53 661,487 -0.88(-7.73%)
Oct 13, 2014 12.08 12.34 11.41 11.41 601,914 -0.67(-5.58%)
Oct 10, 2014 12.57 12.57 11.91 12.09 332,094 -0.52(-4.14%)
Oct 09, 2014 12.79 12.81 12.43 12.61 282,560 -0.20(-1.58%)
Oct 08, 2014 12.80 12.82 12.58 12.81 31,061 +0.00(+0.04%)
Oct 07, 2014 12.81 12.90 12.73 12.81 37,350 -0.13(-1.02%)
Oct 06, 2014 12.87 13.07 12.87 12.94 24,436 +0.20(+1.55%)
Oct 03, 2014 12.69 12.90 12.69 12.74 54,975 +0.07(+0.52%)
Oct 02, 2014 12.66 12.73 12.49 12.67 73,698 -0.03(-0.24%)
Oct 01, 2014 12.87 12.89 12.60 12.70 178,478 -0.13(-0.99%)
Sep 30, 2014 13.07 13.07 12.80 12.83 30,406 -0.24(-1.86%)
Sep 29, 2014 12.98 13.18 12.84 13.07 29,535 -0.09(-0.69%)
Sep 26, 2014 12.75 13.23 12.75 13.17 186,433 +0.30(+2.36%)
Sep 25, 2014 13.18 13.18 12.62 12.86 193,756 -0.25(-1.93%)
Sep 24, 2014 13.18 13.18 13.05 13.11 81,243 -0.05(-0.39%)
Sep 23, 2014 13.08 13.18 13.01 13.17 98,472 -0.01(-0.08%)
Sep 22, 2014 13.04 13.39 12.72 13.18 149,830 +0.13(+0.97%)
Sep 19, 2014 12.94 13.37 12.71 13.05 368,344 +0.05(+0.35%)
Sep 18, 2014 13.38 13.47 13.00 13.00 132,733 -0.33(-2.47%)
Sep 17, 2014 13.96 13.96 13.11 13.33 326,648 -0.63(-4.50%)
Sep 16, 2014 12.20 14.08 12.20 13.96 1,278,505 +1.39(+11.04%)
Sep 15, 2014 12.58 12.70 12.54 12.57 29,640 -0.07(-0.56%)
Sep 12, 2014 12.76 12.76 12.55 12.64 152,181 -0.13(-1.03%)
Sep 11, 2014 12.71 12.82 12.60 12.77 83,946 -0.02(-0.16%)
Sep 10, 2014 12.93 12.93 12.72 12.80 43,184 -0.05(-0.39%)
Sep 09, 2014 12.78 12.85 12.54 12.85 85,468 -0.09(-0.67%)
Sep 08, 2014 12.70 12.94 12.70 12.93 77,035 +0.20(+1.59%)
Sep 05, 2014 12.64 12.82 12.51 12.73 30,635 +0.03(+0.24%)
Sep 04, 2014 12.67 12.76 12.53 12.70 139,490 +0.11(+0.89%)
Sep 03, 2014 12.67 12.82 12.52 12.59 341,634 -0.08(-0.60%)
Sep 02, 2014 12.67 12.82 12.52 12.66 143,900 +0.02(+0.12%)
Aug 29, 2014 12.51 12.65 12.65 12.65 68,082 +0.07(+0.52%)
Aug 28, 2014 12.50 12.58 12.47 12.58 104,330 +0.09(+0.69%)
Aug 27, 2014 12.72 12.90 12.47 12.50 209,936 -0.32(-2.49%)
Aug 26, 2014 13.12 12.75 12.72 12.82 288,060 +0.07(+0.52%)
Aug 25, 2014 13.05 13.16 12.75 12.75 36,425 -0.33(-2.56%)
Aug 22, 2014 13.23 13.23 13.05 13.08 28,103 -0.15(-1.15%)
Aug 21, 2014 13.41 13.41 13.22 13.24 10,766 -0.15(-1.14%)
Aug 20, 2014 13.43 13.56 13.37 13.39 27,315 -0.09(-0.68%)
Aug 19, 2014 13.48 13.50 13.17 13.48 106,593 +0.21(+1.60%)
Aug 18, 2014 13.05 13.33 12.73 13.27 65,690 +0.39(+3.03%)
Aug 15, 2014 13.10 12.91 12.68 12.88 83,307 -0.04(-0.27%)
Aug 14, 2014 12.72 13.15 12.61 12.91 97,215 +0.24(+1.92%)
Aug 13, 2014 12.26 12.76 12.26 12.67 137,568 +0.36(+2.96%)
Aug 12, 2014 12.25 12.57 11.95 12.30 258,030 +0.09(+0.70%)
Aug 11, 2014 12.12 12.31 12.08 12.22 246,539 +0.06(+0.46%)
Aug 08, 2014 12.09 12.40 11.91 12.16 272,647 +0.02(+0.13%)
Aug 07, 2014 12.18 12.40 10.70 12.15 266,836 -0.10(-0.83%)
Aug 06, 2014 12.35 12.46 12.01 12.25 229,319 -0.26(-2.11%)
Aug 05, 2014 12.53 12.91 12.38 12.51 187,236 -0.06(-0.44%)
Aug 04, 2014 12.26 12.58 12.25 12.57 104,440 +0.31(+2.52%)
Aug 01, 2014 12.98 13.18 12.16 12.26 224,832 -0.77(-5.91%)
Jul 31, 2014 13.43 13.51 12.81 13.03 170,662 -0.42(-3.09%)
Jul 30, 2014 13.77 13.89 13.43 13.44 45,356 -0.24(-1.74%)
Jul 29, 2014 13.70 13.85 13.64 13.68 58,300 -0.02(-0.15%)
Jul 28, 2014 13.64 13.93 13.64 13.70 123,781 +0.07(+0.52%)
Jul 25, 2014 13.62 13.72 13.58 13.63 42,905 +0.06(+0.41%)
Jul 24, 2014 13.74 13.74 13.55 13.58 221,094 -0.09(-0.63%)
Jul 23, 2014 13.76 14.01 13.56 13.66 65,477 -0.11(-0.81%)
Jul 22, 2014 13.83 14.04 13.77 13.77 67,453 -0.08(-0.55%)
Jul 21, 2014 13.86 14.10 13.82 13.85 41,177 -0.03(-0.18%)
Jul 18, 2014 13.79 13.87 13.68 13.87 180,185 +0.07(+0.51%)
Jul 17, 2014 13.94 14.08 13.76 13.80 108,432 -0.10(-0.73%)
Jul 16, 2014 13.61 13.90 13.60 13.90 68,052 +0.34(+2.50%)
Jul 15, 2014 13.76 13.85 13.54 13.57 70,973 -0.25(-1.83%)
Jul 14, 2014 13.53 13.83 13.53 13.82 203,667 +0.26(+1.94%)
Jul 11, 2014 13.56 13.68 13.52 13.56 68,605 +0.06(+0.41%)
Jul 10, 2014 13.56 13.73 13.49 13.50 56,427 -0.07(-0.49%)
Jul 09, 2014 13.65 13.97 13.56 13.57 79,630 +0.00(+0.00%)
Jul 08, 2014 13.59 13.69 13.56 13.57 47,454 -0.08(-0.56%)
Jul 07, 2014 13.79 13.79 13.54 13.64 77,250 -0.02(-0.11%)
Jul 03, 2014 13.88 13.66 13.66 13.66 41,244 -0.20(-1.46%)
Jul 02, 2014 13.93 13.97 13.77 13.86 54,625 -0.05(-0.33%)
Jul 01, 2014 14.02 14.14 13.58 13.90 61,955 -0.04(-0.29%)
Jun 30, 2014 13.58 13.95 13.54 13.95 40,340 +0.38(+2.80%)
Jun 27, 2014 13.62 13.74 13.48 13.57 64,563 -0.08(-0.56%)
Jun 26, 2014 13.71 13.78 13.49 13.64 188,199 -0.02(-0.11%)
Jun 25, 2014 13.59 13.83 13.59 13.66 42,284 -0.05(-0.37%)
Jun 24, 2014 13.76 13.81 13.51 13.71 212,111 -0.18(-1.28%)
Jun 23, 2014 14.00 14.29 13.86 13.88 142,825 -0.12(-0.83%)
Jun 20, 2014 14.44 14.72 14.00 14.00 246,089 -0.34(-2.40%)
Jun 19, 2014 14.31 14.45 14.31 14.35 47,793 -0.06(-0.39%)
Jun 18, 2014 15.01 15.01 13.93 14.40 595,878 -0.58(-3.86%)
Jun 17, 2014 13.83 15.05 13.75 14.98 473,814 +1.15(+8.28%)
Jun 16, 2014 13.73 13.89 13.69 13.83 125,117 +0.06(+0.40%)
Jun 13, 2014 13.91 14.11 13.64 13.78 145,931 -0.16(-1.13%)
Jun 12, 2014 14.02 14.07 13.83 13.94 193,439 -0.15(-1.04%)
Jun 11, 2014 14.26 14.35 14.04 14.08 169,955 -0.29(-2.01%)
Jun 10, 2014 14.51 14.60 14.37 14.37 173,718 -0.23(-1.56%)
Jun 06, 2014 14.59 14.70 14.45 14.60 172,590 +0.08(+0.56%)
Jun 05, 2014 14.55 14.72 14.45 14.52 118,301 +0.06(+0.39%)
Jun 04, 2014 14.06 14.73 14.06 14.46 194,303 +0.31(+2.18%)
Jun 03, 2014 14.06 14.20 13.86 14.15 419,830 +0.29(+2.12%)
Jun 02, 2014 13.56 13.88 13.56 13.86 396,463 +0.30(+2.24%)
May 30, 2014 13.72 13.84 13.51 13.56 265,809 -0.12(-0.89%)
May 29, 2014 13.69 14.04 13.68 13.68 182,348 -0.02(-0.11%)
May 28, 2014 13.57 14.05 13.57 13.69 704,881 +0.09(+0.63%)
May 27, 2014 13.56 13.99 13.43 13.61 419,885 +0.06(+0.41%)
May 23, 2014 13.63 13.55 13.55 13.55 349,490 -0.17(-1.22%)
May 22, 2014 13.71 13.78 13.63 13.72 137,887 -0.04(-0.29%)
May 21, 2014 13.66 13.80 13.61 13.76 147,450 +0.00(+0.04%)
May 20, 2014 13.70 13.80 13.56 13.75 120,030 -0.02(-0.11%)
May 19, 2014 13.81 13.81 13.62 13.77 376,409 +0.13(+0.93%)
May 16, 2014 13.80 13.80 13.43 13.64 292,559 -0.01(-0.04%)
May 15, 2014 13.87 13.87 13.56 13.65 452,691 -0.22(-1.57%)
May 14, 2014 14.05 14.16 13.86 13.86 472,621 -0.28(-2.01%)
May 13, 2014 14.14 14.20 14.03 14.15 396,455 +0.06(+0.43%)
May 12, 2014 13.96 14.21 13.94 14.09 750,908 +0.06(+0.43%)
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.