PBF Logistics LP (NY: PBFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	12.43	12.52	12.26	12.46	152,133	-0.05(-0.36%)
Oct 28, 2021	12.56	12.67	12.26	12.51	131,370	+0.03(+0.22%)
Oct 27, 2021	12.74	12.90	12.39	12.48	177,518	-0.21(-1.65%)
Oct 26, 2021	12.87			12.69	113,846	-0.11(-0.85%)
Oct 25, 2021	12.83	12.87	12.63	12.80	132,538	+0.01(+0.07%)
Oct 22, 2021	12.95	12.95	12.48	12.79	152,723	-0.15(-1.12%)
Oct 21, 2021	13.21	13.21	12.79	12.94	88,259	-0.19(-1.46%)
Oct 20, 2021	12.76	13.15	12.76	13.13	117,375	+0.31(+2.41%)
Oct 19, 2021	12.83	12.91	12.71	12.82	84,839	-0.03(-0.21%)
Oct 18, 2021	13.20	13.27	12.71	12.85	187,277	-0.30(-2.28%)
Oct 15, 2021	13.35	13.54	13.07	13.15	406,705	-0.03(-0.21%)
Oct 14, 2021	13.16	13.33	13.04	13.17	225,475	+0.07(+0.56%)
Oct 13, 2021	13.01	13.13	12.76	13.10	207,356	+0.14(+1.05%)
Oct 12, 2021	12.87	13.03	12.81	12.96	102,487	+0.15(+1.13%)
Oct 11, 2021	12.69	13.03	12.68	12.82	165,280	+0.20(+1.59%)
Oct 08, 2021	12.41	12.74	12.36	12.62	139,835	+0.33(+2.66%)
Oct 07, 2021	12.13	12.34	11.96	12.29	181,337	+0.25(+2.04%)
Oct 06, 2021	12.06	12.13	11.93	12.05	84,755	-0.20(-1.63%)
Oct 05, 2021	12.38	12.46	11.97	12.25	232,134	-0.05(-0.37%)
Oct 04, 2021	11.87	12.32	11.85	12.29	227,155	+0.45(+3.76%)
Oct 01, 2021	11.51	12.00	11.45	11.85	156,223	+0.36(+3.17%)
Sep 30, 2021	11.63	11.72	11.39	11.48	827,392	-0.15(-1.25%)
Sep 29, 2021	11.70	11.88	11.57	11.63	236,758	-0.04(-0.31%)
Sep 28, 2021	11.47	11.74	11.39	11.66	479,090	+0.28(+2.48%)
Sep 27, 2021	11.23	11.66	11.23	11.38	407,994	+0.22(+1.96%)
Sep 24, 2021	11.09	11.52	11.09	11.16	439,780	-0.05(-0.49%)
Sep 23, 2021	10.82	11.31	10.82	11.22	238,390	+0.45(+4.14%)
Sep 22, 2021	10.77	10.95	10.72	10.77	141,669	+0.17(+1.63%)
Sep 21, 2021	10.80	10.87	10.56	10.60	266,633	-0.08(-0.77%)
Sep 20, 2021	10.92	11.10	10.47	10.68	386,378	-0.45(-4.01%)
Sep 17, 2021	11.14	11.28	10.98	11.13	311,578	-0.17(-1.53%)
Sep 16, 2021	11.18	11.34	11.02	11.30	230,536	+0.12(+1.06%)
Sep 15, 2021	11.08	11.34	11.06	11.18	114,750	+0.15(+1.32%)
Sep 14, 2021	11.05	11.17	10.84	11.04	183,506	+0.00(+0.00%)
Sep 13, 2021	11.06	11.25	10.91	11.04	165,171	+0.09(+0.83%)
Sep 10, 2021	11.17	11.20	10.90	10.95	111,015	-0.07(-0.66%)
Sep 09, 2021	11.06	11.14	10.92	11.02	94,083	-0.01(-0.08%)
Sep 08, 2021	11.19	11.23	10.97	11.03	158,499	-0.06(-0.57%)
Sep 07, 2021	11.29	11.34	11.03	11.09	111,460	-0.12(-1.06%)
Sep 03, 2021	11.33	11.33	11.05	11.21	140,062	-0.08(-0.72%)
Sep 02, 2021	11.10	11.33	11.04	11.29	105,261	+0.35(+3.16%)
Sep 01, 2021	11.02	11.20	10.93	10.95	161,638	-0.06(-0.58%)
Aug 31, 2021	10.91	11.18	10.91	11.01	529,314	+0.01(+0.08%)
Aug 30, 2021	10.92	11.14	10.79	11.00	132,335	+0.15(+1.43%)
Aug 27, 2021	10.54	10.88	10.41	10.85	162,790	+0.47(+4.56%)
Aug 26, 2021	10.59	10.59	10.37	10.37	144,275	-0.11(-1.04%)
Aug 25, 2021	10.40	10.72	10.37	10.48	237,877	+0.11(+1.05%)
Aug 24, 2021	10.14	10.62	10.13	10.37	285,343	+0.25(+2.43%)
Aug 23, 2021	10.42	10.79	9.963	10.13	622,184	-0.22(-2.11%)
Aug 20, 2021	10.27	10.58	10.14	10.34	159,317	+0.15(+1.52%)
Aug 19, 2021	10.37	10.54	10.06	10.19	295,642	-0.39(-3.70%)
Aug 18, 2021	10.51	10.90	10.38	10.58	140,718	+0.10(+0.96%)
Aug 17, 2021	10.55	10.67	10.24	10.48	194,975	-0.23(-2.12%)
Aug 16, 2021	11.25	11.25	10.65	10.71	433,875	-0.60(-5.31%)
Aug 13, 2021	11.46	11.62	11.21	11.31	114,453	-0.20(-1.74%)
Aug 12, 2021	11.47	11.56	11.33	11.51	163,874	+0.04(+0.32%)
Aug 11, 2021	11.41	11.57	11.33	11.47	241,318	-0.09(-0.79%)
Aug 10, 2021	11.59	11.76	11.47	11.56	320,352	+0.08(+0.70%)
Aug 09, 2021	11.52	11.67	11.33	11.48	183,452	-0.04(-0.39%)
Aug 06, 2021	11.60	11.71	11.50	11.53	149,823	-0.04(-0.31%)
Aug 05, 2021	11.71	11.78	11.41	11.56	152,237	+0.07(+0.62%)
Aug 04, 2021	11.77	11.80	11.43	11.49	798,081	-0.33(-2.78%)
Aug 03, 2021	12.03	12.19	11.74	11.82	155,348	-0.20(-1.70%)