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 (%)
Jan 29, 2021 8.436 8.632 8.325 8.512 214,530 -0.06(-0.70%)
Jan 28, 2021 8.419 8.581 8.316 8.572 209,764 +0.14(+1.72%)
Jan 27, 2021 8.402 8.444 8.223 8.427 220,037 -0.01(-0.10%)
Jan 26, 2021 8.512 8.683 8.308 8.436 226,440 +0.01(+0.10%)
Jan 25, 2021 8.461 8.487 8.253 8.427 251,972 -0.14(-1.69%)
Jan 22, 2021 8.470 8.587 8.436 8.572 112,898 -0.04(-0.49%)
Jan 21, 2021 8.734 8.760 8.478 8.615 288,573 -0.08(-0.88%)
Jan 20, 2021 9.007 9.100 8.683 8.691 271,291 -0.26(-2.95%)
Jan 19, 2021 8.904 9.151 8.777 8.956 279,939 +0.19(+2.14%)
Jan 15, 2021 8.938 8.981 8.670 8.768 273,091 -0.14(-1.53%)
Jan 14, 2021 8.564 8.990 8.564 8.904 264,814 +0.39(+4.60%)
Jan 13, 2021 8.547 8.870 8.478 8.512 313,230 +0.01(+0.10%)
Jan 12, 2021 8.410 8.628 8.393 8.504 236,509 +0.21(+2.57%)
Jan 11, 2021 8.163 8.419 8.163 8.291 228,635 -0.03(-0.41%)
Jan 08, 2021 8.521 8.521 8.223 8.325 228,613 -0.20(-2.40%)
Jan 07, 2021 8.461 8.589 8.274 8.529 173,551 +0.20(+2.35%)
Jan 06, 2021 8.231 8.436 8.146 8.333 454,470 +0.16(+1.98%)
Jan 05, 2021 8.044 8.333 7.967 8.172 352,282 +0.28(+3.56%)
Jan 04, 2021 7.924 8.129 7.822 7.890 305,628 +0.09(+1.20%)
Dec 31, 2020 7.797 7.797 7.797 223,745 +0.20(+2.69%)
Dec 30, 2020 7.345 7.618 7.345 7.592 223,745 +0.26(+3.48%)
Dec 29, 2020 7.558 7.567 7.285 7.337 248,357 -0.04(-0.58%)
Dec 28, 2020 7.763 7.839 7.311 7.379 464,942 -0.38(-4.94%)
Dec 24, 2020 7.754 7.776 7.677 7.763 49,877 +0.03(+0.33%)
Dec 23, 2020 7.771 7.924 7.711 7.737 178,344 -0.03(-0.33%)
Dec 22, 2020 7.831 7.950 7.754 7.763 134,870 -0.05(-0.65%)
Dec 21, 2020 7.711 7.882 7.686 7.814 207,508 -0.04(-0.54%)
Dec 18, 2020 7.907 7.967 7.763 7.856 857,651 -0.05(-0.65%)
Dec 17, 2020 8.078 8.103 7.703 7.907 257,563 -0.08(-0.96%)
Dec 16, 2020 8.223 8.248 7.924 7.984 199,391 -0.23(-2.80%)
Dec 15, 2020 7.993 8.351 7.933 8.214 359,893 +0.17(+2.12%)
Dec 14, 2020 8.598 8.640 7.677 8.044 788,570 -0.53(-6.16%)
Dec 11, 2020 8.512 8.640 8.342 8.572 213,239 +0.00(+0.00%)
Dec 10, 2020 8.316 8.598 8.312 8.572 638,720 +0.21(+2.55%)
Dec 09, 2020 8.529 8.674 8.282 8.359 202,839 -0.14(-1.60%)
Dec 08, 2020 8.470 8.760 8.410 8.495 433,497 +0.02(+0.20%)
Dec 07, 2020 8.742 8.785 8.393 8.478 195,045 -0.24(-2.74%)
Dec 04, 2020 8.453 8.785 8.453 8.717 182,726 +0.37(+4.39%)
Dec 03, 2020 8.274 8.410 8.137 8.351 211,772 +0.08(+0.93%)
Dec 02, 2020 8.052 8.359 7.924 8.274 251,824 +0.20(+2.53%)
Dec 01, 2020 8.137 8.265 7.907 8.069 247,578 +0.12(+1.50%)
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%)
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.