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, 2020 8.325 8.342 7.882 7.950 227,918 -0.28(-3.42%)
Nov 27, 2020 8.351 8.436 8.163 8.231 126,277 -0.12(-1.43%)
Nov 25, 2020 8.223 8.495 8.082 8.351 244,808 +0.15(+1.87%)
Nov 24, 2020 8.282 8.478 8.163 8.197 337,975 +0.06(+0.73%)
Nov 23, 2020 7.711 8.206 7.711 8.137 352,097 +0.51(+6.70%)
Nov 20, 2020 7.737 7.780 7.592 7.626 165,122 -0.11(-1.43%)
Nov 19, 2020 7.413 7.797 7.371 7.737 415,810 +0.26(+3.42%)
Nov 18, 2020 7.413 7.924 7.371 7.481 469,256 +0.08(+1.04%)
Nov 17, 2020 7.354 7.413 7.124 7.405 384,681 +0.05(+0.70%)
Nov 16, 2020 7.243 7.405 7.226 7.354 370,085 +0.19(+2.62%)
Nov 13, 2020 7.243 7.353 6.979 7.166 354,890 -0.10(-1.41%)
Nov 12, 2020 7.342 7.400 7.071 7.268 456,697 -0.07(-1.01%)
Nov 11, 2020 7.285 7.384 7.178 7.342 303,837 +0.11(+1.48%)
Nov 10, 2020 7.071 7.268 6.931 7.235 411,791 +0.31(+4.52%)
Nov 09, 2020 6.684 7.087 6.552 6.923 676,731 +0.61(+9.65%)
Nov 06, 2020 6.495 6.589 6.182 6.314 473,914 -0.18(-2.79%)
Nov 05, 2020 6.289 6.585 6.281 6.495 317,580 +0.35(+5.62%)
Nov 04, 2020 6.132 6.239 6.009 6.149 175,981 -0.02(-0.27%)
Nov 03, 2020 6.091 6.322 6.073 6.165 359,504 +0.20(+3.31%)
Nov 02, 2020 6.075 6.272 5.927 5.968 345,325 -0.07(-1.23%)
Oct 30, 2020 6.116 6.207 5.976 6.042 598,436 -0.07(-1.08%)
Oct 29, 2020 6.700 6.700 5.696 6.108 710,457 -0.34(-5.24%)
Oct 28, 2020 6.437 6.667 6.346 6.445 795,918 -0.11(-1.63%)
Oct 27, 2020 6.618 6.676 6.523 6.552 618,292 +0.01(+0.13%)
Oct 26, 2020 6.939 6.947 6.503 6.544 514,687 -0.41(-5.92%)
Oct 23, 2020 7.203 7.266 6.832 6.956 303,348 -0.18(-2.54%)
Oct 22, 2020 6.997 7.235 6.972 7.137 132,522 +0.14(+2.00%)
Oct 21, 2020 7.112 7.186 6.980 6.997 58,543 -0.13(-1.85%)
Oct 20, 2020 7.005 7.400 6.963 7.128 154,107 +0.07(+1.05%)
Oct 19, 2020 7.145 7.170 6.807 7.054 197,979 -0.09(-1.27%)
Oct 16, 2020 7.227 7.267 7.079 7.145 69,854 -0.08(-1.14%)
Oct 15, 2020 7.120 7.359 7.020 7.227 193,883 +0.03(+0.46%)
Oct 14, 2020 7.161 7.332 7.153 7.194 122,963 +0.04(+0.58%)
Oct 13, 2020 7.244 7.277 7.153 7.153 111,072 -0.07(-1.03%)
Oct 12, 2020 7.342 7.342 7.120 7.227 102,409 -0.12(-1.57%)
Oct 09, 2020 7.384 7.408 7.198 7.342 182,106 +0.01(+0.11%)
Oct 08, 2020 7.227 7.417 7.170 7.334 97,640 +0.15(+2.06%)
Oct 07, 2020 7.038 7.614 6.857 7.186 270,709 +0.21(+3.07%)
Oct 06, 2020 7.145 7.235 6.849 6.972 130,537 -0.11(-1.51%)
Oct 05, 2020 6.807 7.112 6.725 7.079 199,555 +0.34(+5.01%)
Oct 02, 2020 6.478 6.890 6.338 6.742 206,889 +0.13(+1.99%)
Oct 01, 2020 6.750 6.824 6.445 6.610 280,593 -0.10(-1.47%)
Sep 30, 2020 7.030 7.145 6.659 6.709 231,580 -0.35(-5.01%)
Sep 29, 2020 6.997 7.128 6.873 7.063 79,740 +0.10(+1.42%)
Sep 28, 2020 6.980 7.137 6.840 6.964 162,551 +0.03(+0.47%)
Sep 25, 2020 6.758 7.112 6.758 6.931 135,942 +0.12(+1.81%)
Sep 24, 2020 6.857 6.923 6.643 6.807 246,847 -0.11(-1.55%)
Sep 23, 2020 7.087 7.295 6.898 6.914 235,860 -0.16(-2.33%)
Sep 22, 2020 7.235 7.408 7.079 7.079 254,189 -0.12(-1.71%)
Sep 21, 2020 7.244 7.318 6.997 7.203 140,426 -0.11(-1.46%)
Sep 18, 2020 7.310 7.408 7.211 7.310 397,500 +0.00(+0.00%)
Sep 17, 2020 7.425 7.507 7.235 7.310 197,829 -0.12(-1.55%)
Sep 16, 2020 7.417 7.614 7.318 7.425 191,742 +0.23(+3.20%)
Sep 15, 2020 7.441 7.532 7.194 7.194 183,303 -0.20(-2.67%)
Sep 14, 2020 7.153 7.441 7.083 7.392 171,384 +0.32(+4.54%)
Sep 11, 2020 6.997 7.096 6.997 7.071 73,255 +0.11(+1.54%)
Sep 10, 2020 7.013 7.112 6.956 6.964 148,274 -0.06(-0.82%)
Sep 09, 2020 7.334 7.396 6.725 7.021 514,338 -0.26(-3.62%)
Sep 08, 2020 7.507 7.515 7.268 7.285 213,932 -0.29(-3.80%)
Sep 04, 2020 7.696 7.738 7.433 7.573 171,051 -0.02(-0.32%)
Sep 03, 2020 7.738 7.952 7.573 7.598 156,661 -0.21(-2.74%)
Sep 02, 2020 7.853 7.910 7.696 7.812 283,326 -0.12(-1.45%)
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.