PBF Logistics LP (NY: PBFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	10.47	10.58	10.43	10.51	173,364	+0.04(+0.36%)
Dec 30, 2021	10.55	10.64	10.45	10.47	100,573	+0.01(+0.09%)
Dec 29, 2021	10.42	10.57	10.35	10.46	161,265	+0.03(+0.27%)
Dec 28, 2021	10.42	10.60	10.34	10.44	204,071	-0.01(-0.09%)
Dec 27, 2021	10.29	10.53	10.24	10.45	187,306	+0.07(+0.63%)
Dec 23, 2021	10.43	10.56	10.35	10.38	122,401	-0.01(-0.09%)
Dec 22, 2021	10.23	10.46	10.23	10.39	175,489	+0.09(+0.90%)
Dec 21, 2021	10.37	10.43	10.19	10.30	217,951	+0.22(+2.22%)
Dec 20, 2021	10.14	10.21	9.906	10.07	149,482	-0.13(-1.28%)
Dec 17, 2021	10.47	10.58	10.20	10.20	293,610	-0.32(-3.01%)
Dec 16, 2021	10.54	10.67	10.34	10.52	111,560	+0.09(+0.89%)
Dec 15, 2021	10.31	10.51	10.09	10.43	184,574	+0.16(+1.54%)
Dec 14, 2021	10.31	10.59	10.26	10.27	163,556	-0.11(-1.08%)
Dec 13, 2021	10.74	10.74	10.32	10.38	254,286	-0.36(-3.38%)
Dec 10, 2021	10.75	10.76	10.51	10.74	141,361	+0.15(+1.41%)
Dec 09, 2021	10.79	10.86	10.57	10.59	154,767	-0.35(-3.23%)
Dec 08, 2021	11.01	11.06	10.87	10.95	77,458	-0.05(-0.42%)
Dec 07, 2021	10.94	11.22	10.90	10.99	112,082	+0.11(+1.03%)
Dec 06, 2021	10.74	10.99	10.61	10.88	139,548	+0.28(+2.63%)
Dec 03, 2021	10.94	11.12	10.54	10.60	207,368	-0.23(-2.15%)
Dec 02, 2021	10.69	11.03	10.64	10.84	163,209	+0.20(+1.93%)
Dec 01, 2021	10.85	11.12	10.60	10.63	325,852	+0.09(+0.88%)
Nov 30, 2021	10.71	10.93	10.50	10.54	518,918	-0.20(-1.91%)
Nov 29, 2021	11.23	11.25	10.57	10.74	445,095	-0.20(-1.79%)
Nov 26, 2021	11.27	11.28	10.80	10.94	302,649	-0.56(-4.85%)
Nov 24, 2021	11.55	11.64	11.45	11.50	153,650	-0.04(-0.32%)
Nov 23, 2021	11.50	11.65	11.46	11.53	110,261	+0.00(+0.00%)
Nov 22, 2021	11.54	11.73	11.51	11.53	136,537	-0.07(-0.56%)
Nov 19, 2021	11.80	11.85	11.49	11.60	230,211	-0.19(-1.58%)
Nov 18, 2021	11.91	11.83	11.67	11.78	303,580	-0.14(-1.17%)
Nov 17, 2021	12.09	12.20	11.91	11.92	78,340	-0.20(-1.69%)
Nov 16, 2021	12.27	12.35	12.04	12.13	99,859	-0.14(-1.14%)
Nov 15, 2021	12.45	12.50	12.13	12.27	209,007	-0.19(-1.49%)
Nov 12, 2021	12.45	12.54	12.31	12.45	188,927	+0.02(+0.15%)
Nov 11, 2021	12.48	12.63	12.39	12.44	146,297	-0.08(-0.67%)
Nov 10, 2021	12.37			12.52	162,257	+0.02(+0.15%)
Nov 09, 2021	12.56	12.67	12.33	12.50	158,870	+0.08(+0.66%)
Nov 08, 2021	12.38	12.73	12.31	12.42	209,209	+0.07(+0.59%)
Nov 05, 2021	12.17	12.39	12.14	12.35	106,235	+0.18(+1.50%)
Nov 04, 2021	12.56	12.56	12.02	12.16	146,354	-0.20(-1.62%)
Nov 03, 2021	12.51	12.59	12.17	12.36	216,280	-0.11(-0.88%)
Nov 02, 2021	12.65	12.65	12.29	12.47	187,381	-0.11(-0.87%)
Nov 01, 2021	12.53	12.77	12.47	12.58	221,326	+0.12(+0.95%)
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%)