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 (%)
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%)
Mar 01, 2016 9.492 9.782 9.492 9.659 95,985 +0.24(+2.57%)
Feb 29, 2016 9.540 9.960 9.368 9.417 204,995 +0.00(+0.00%)
Feb 26, 2016 9.562 9.752 9.341 9.417 81,146 +0.03(+0.29%)
Feb 25, 2016 9.029 9.390 8.886 9.390 80,727 +0.19(+2.05%)
Feb 24, 2016 8.938 9.244 8.879 9.201 36,499 +0.09(+0.94%)
Feb 23, 2016 9.320 9.331 8.938 9.115 55,083 -0.23(-2.42%)
Feb 22, 2016 9.250 9.363 9.244 9.341 44,250 +0.25(+2.72%)
Feb 19, 2016 8.609 9.201 8.609 9.094 87,726 +0.61(+7.17%)
Feb 18, 2016 9.417 9.694 8.281 8.486 311,042 -0.83(-8.90%)
Feb 17, 2016 9.073 9.480 9.026 9.314 134,336 +0.30(+3.38%)
Feb 16, 2016 8.936 9.141 8.799 9.009 71,819 +0.22(+2.45%)
Feb 12, 2016 8.710 8.794 8.794 8.794 35,385 +0.04(+0.42%)
Feb 11, 2016 8.515 9.220 8.515 8.757 127,016 -0.32(-3.48%)
Feb 10, 2016 8.936 9.278 8.936 9.073 162,768 +0.09(+1.05%)
Feb 09, 2016 9.193 9.199 8.673 8.978 120,080 -0.21(-2.23%)
Feb 08, 2016 9.278 9.325 9.025 9.183 62,519 -0.13(-1.36%)
Feb 05, 2016 9.225 9.356 9.204 9.309 14,203 +0.07(+0.74%)
Feb 04, 2016 9.267 9.388 9.199 9.241 30,633 -0.01(-0.06%)
Feb 03, 2016 9.394 9.413 9.151 9.246 32,434 -0.12(-1.24%)
Feb 02, 2016 9.251 9.525 9.157 9.362 92,962 +0.05(+0.56%)
Feb 01, 2016 9.388 9.483 9.262 9.309 35,809 -0.13(-1.34%)
Jan 29, 2016 9.341 9.506 9.335 9.435 25,991 +0.12(+1.30%)
Jan 28, 2016 9.504 9.656 9.314 9.314 35,817 -0.06(-0.67%)
Jan 27, 2016 9.419 9.525 9.330 9.377 19,060 -0.11(-1.16%)
Jan 26, 2016 9.567 9.751 9.467 9.488 50,327 -0.10(-1.04%)
Jan 25, 2016 9.646 9.851 9.588 9.588 42,112 -0.19(-1.94%)
Jan 22, 2016 9.367 9.914 9.335 9.777 57,666 +0.44(+4.73%)
Jan 21, 2016 9.856 10.05 8.983 9.335 219,676 -0.57(-5.78%)
Jan 20, 2016 9.777 10.04 9.504 9.908 134,139 -0.34(-3.33%)
Jan 19, 2016 10.36 10.46 9.882 10.25 104,607 -0.07(-0.66%)
Jan 15, 2016 10.29 10.32 10.32 10.32 98,165 -0.19(-1.85%)
Jan 14, 2016 10.04 10.63 10.04 10.51 313,864 +0.34(+3.36%)
Jan 13, 2016 10.51 10.51 10.12 10.17 348,475 -0.32(-3.01%)
Jan 12, 2016 10.43 10.61 10.11 10.49 110,124 +0.04(+0.40%)
Jan 11, 2016 10.41 10.70 10.38 10.44 84,036 -0.25(-2.36%)
Jan 08, 2016 10.75 10.78 10.65 10.70 29,436 -0.04(-0.34%)
Jan 07, 2016 10.67 10.87 10.67 10.73 48,881 -0.08(-0.78%)
Jan 06, 2016 10.92 10.98 10.75 10.82 33,332 -0.13(-1.15%)
Jan 05, 2016 10.94 11.05 10.72 10.94 60,883 +0.02(+0.14%)
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.