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 (%)
Aug 31, 2020 8.116 8.207 7.935 7.943 180,372 -0.26(-3.21%)
Aug 28, 2020 8.223 8.330 8.009 8.207 164,005 +0.09(+1.12%)
Aug 27, 2020 8.075 8.215 7.966 8.116 155,181 +0.00(+0.00%)
Aug 26, 2020 8.157 8.355 8.059 8.116 233,364 +0.01(+0.10%)
Aug 25, 2020 8.149 8.248 7.902 8.108 185,153 +0.09(+1.13%)
Aug 24, 2020 8.190 8.334 7.952 8.017 255,215 -0.21(-2.60%)
Aug 21, 2020 8.371 8.454 8.188 8.231 280,995 -0.21(-2.44%)
Aug 20, 2020 8.528 8.635 8.404 8.437 163,129 -0.19(-2.19%)
Aug 19, 2020 8.873 8.931 8.594 8.627 179,725 -0.11(-1.23%)
Aug 18, 2020 8.709 8.742 8.421 8.734 225,215 +0.11(+1.24%)
Aug 17, 2020 8.873 8.923 8.569 8.627 209,197 -0.26(-2.96%)
Aug 14, 2020 8.734 8.972 8.676 8.890 213,814 +0.05(+0.56%)
Aug 13, 2020 9.038 9.186 8.725 8.841 327,485 -0.33(-3.59%)
Aug 12, 2020 9.055 9.203 8.734 9.170 507,614 +0.35(+4.01%)
Aug 11, 2020 8.960 9.008 8.744 8.816 510,617 +0.10(+1.19%)
Aug 10, 2020 8.688 8.936 8.580 8.712 511,042 +0.03(+0.37%)
Aug 07, 2020 8.592 8.704 8.464 8.680 343,317 +0.06(+0.74%)
Aug 06, 2020 8.215 8.698 8.207 8.616 353,030 +0.41(+4.98%)
Aug 05, 2020 7.959 8.231 7.807 8.207 420,752 +0.45(+5.78%)
Aug 04, 2020 7.751 7.823 7.615 7.759 313,031 +0.09(+1.15%)
Aug 03, 2020 7.639 7.887 7.623 7.671 414,118 +0.08(+1.05%)
Jul 31, 2020 8.287 8.287 7.527 7.591 569,490 -0.18(-2.37%)
Jul 30, 2020 7.623 7.775 7.495 7.775 133,794 -0.03(-0.41%)
Jul 29, 2020 7.359 7.871 7.311 7.807 229,312 +0.52(+7.14%)
Jul 28, 2020 7.375 7.495 7.287 7.287 123,319 -0.14(-1.83%)
Jul 27, 2020 7.631 7.647 7.375 7.423 115,851 -0.18(-2.42%)
Jul 24, 2020 7.551 7.719 7.502 7.607 158,108 -0.02(-0.31%)
Jul 23, 2020 7.527 7.735 7.511 7.631 146,771 +0.05(+0.63%)
Jul 22, 2020 7.687 7.703 7.423 7.583 105,494 -0.06(-0.73%)
Jul 21, 2020 7.254 7.687 7.254 7.639 327,196 +0.30(+4.15%)
Jul 20, 2020 7.527 7.527 7.254 7.335 179,892 -0.12(-1.61%)
Jul 17, 2020 7.543 7.603 7.343 7.455 108,278 -0.05(-0.64%)
Jul 16, 2020 7.631 7.631 7.262 7.503 248,334 -0.06(-0.74%)
Jul 15, 2020 7.367 7.599 7.254 7.559 513,099 +0.36(+5.01%)
Jul 14, 2020 6.998 7.287 6.862 7.198 678,901 +0.18(+2.51%)
Jul 13, 2020 7.230 7.310 6.974 7.022 671,243 -0.20(-2.77%)
Jul 10, 2020 7.022 7.319 6.974 7.222 285,869 +0.21(+2.97%)
Jul 09, 2020 7.150 7.254 6.846 7.014 383,013 -0.17(-2.34%)
Jul 08, 2020 6.894 7.399 6.838 7.182 367,003 +0.29(+4.18%)
Jul 07, 2020 7.142 7.206 6.886 6.894 498,208 -0.30(-4.23%)
Jul 06, 2020 7.623 7.663 6.950 7.198 633,815 -0.19(-2.60%)
Jul 02, 2020 7.759 7.759 7.383 7.391 408,759 -0.23(-3.05%)
Jul 01, 2020 7.839 8.151 7.527 7.623 494,726 -0.18(-2.36%)
Jun 30, 2020 7.927 8.015 7.711 7.807 495,474 -0.12(-1.52%)
Jun 29, 2020 7.647 8.333 7.647 7.927 418,127 +0.30(+3.99%)
Jun 26, 2020 8.303 8.440 7.463 7.623 1,264,743 -0.82(-9.68%)
Jun 25, 2020 8.560 8.776 8.287 8.440 299,331 -0.21(-2.41%)
Jun 24, 2020 9.352 9.376 8.544 8.648 275,749 -0.83(-8.78%)
Jun 23, 2020 9.537 10.01 9.384 9.480 361,155 +0.06(+0.59%)
Jun 22, 2020 9.344 9.737 9.232 9.424 424,121 -0.02(-0.25%)
Jun 19, 2020 9.769 9.953 9.272 9.448 858,357 -0.07(-0.76%)
Jun 18, 2020 9.104 9.609 9.104 9.521 269,700 +0.33(+3.57%)
Jun 17, 2020 9.512 9.609 9.032 9.192 319,118 -0.20(-2.13%)
Jun 16, 2020 9.777 9.777 8.984 9.392 791,818 +0.28(+3.08%)
Jun 15, 2020 8.015 9.376 7.903 9.112 357,725 +0.66(+7.77%)
Jun 12, 2020 8.768 9.064 8.303 8.456 452,720 -0.02(-0.19%)
Jun 11, 2020 8.720 9.200 8.087 8.472 538,204 -1.01(-10.64%)
Jun 10, 2020 9.913 10.07 9.432 9.480 951,279 -0.58(-5.81%)
Jun 09, 2020 10.35 10.49 9.857 10.06 587,292 -0.71(-6.61%)
Jun 08, 2020 10.82 11.43 10.75 10.78 853,043 +0.21(+1.97%)
Jun 05, 2020 9.985 10.79 9.937 10.57 626,314 +0.98(+10.28%)
Jun 04, 2020 9.328 9.665 9.032 9.585 252,238 +0.26(+2.83%)
Jun 03, 2020 9.040 9.609 8.952 9.320 522,898 +0.33(+3.65%)
Jun 02, 2020 8.416 9.064 8.416 8.992 362,761 +0.56(+6.65%)
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.