PBF Logistics LP (NY: PBFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	14.07	14.87	14.02	14.72	348,273	+0.49(+3.44%)
Mar 30, 2021	13.64	14.34	13.56	14.23	290,111	+0.44(+3.19%)
Mar 29, 2021	13.96	14.00	13.56	13.79	107,062	-0.19(-1.36%)
Mar 26, 2021	13.67	13.99	13.42	13.98	286,500	+0.56(+4.17%)
Mar 25, 2021	13.02	13.46	12.87	13.42	188,490	+0.31(+2.36%)
Mar 24, 2021	13.44	13.46	13.11	13.11	199,484	-0.07(-0.53%)
Mar 23, 2021	13.25	13.43	12.91	13.18	208,079	-0.32(-2.37%)
Mar 22, 2021	13.55	13.60	13.30	13.50	158,980	-0.20(-1.46%)
Mar 19, 2021	13.61	13.82	13.42	13.70	790,000	+0.32(+2.39%)
Mar 18, 2021	14.80	14.80	13.17	13.38	595,551	-1.48(-9.96%)
Mar 17, 2021	14.74	14.90	14.19	14.86	171,749	+0.18(+1.23%)
Mar 16, 2021	14.78	14.78	14.13	14.68	170,864	+0.02(+0.14%)
Mar 15, 2021	14.73	15.14	14.58	14.66	264,012	+0.16(+1.10%)
Mar 12, 2021	14.08	14.54	13.86	14.50	361,700	+0.38(+2.69%)
Mar 11, 2021	13.54	14.14	13.27	14.12	299,320	+0.78(+5.85%)
Mar 10, 2021	12.95	13.47	12.75	13.34	451,003	+0.55(+4.30%)
Mar 09, 2021	12.97	13.08	12.73	12.79	160,220	-0.12(-0.93%)
Mar 08, 2021	13.00	13.26	12.73	12.91	200,543	+0.02(+0.16%)
Mar 05, 2021	12.92	13.08	12.42	12.89	235,100	+0.13(+1.02%)
Mar 04, 2021	12.94	13.23	12.53	12.76	314,144	-0.18(-1.39%)
Mar 03, 2021	12.58	13.10	12.58	12.94	327,810	+0.47(+3.77%)
Mar 02, 2021	12.42	12.58	12.08	12.47	271,531	+0.01(+0.08%)
Mar 01, 2021	12.44	12.86	12.02	12.46	503,063	+0.97(+8.44%)
Feb 26, 2021	11.72	12.08	11.32	11.49	1,226,300	-0.44(-3.69%)
Feb 25, 2021	12.97	13.46	11.74	11.93	1,125,568	-1.08(-8.30%)
Feb 24, 2021	12.49	13.24	12.49	13.01	820,323	-0.09(-0.69%)
Feb 23, 2021	12.80	13.35	12.36	13.10	889,514	+0.27(+2.10%)
Feb 22, 2021	12.34	13.27	12.25	12.83	766,990	+0.59(+4.82%)
Feb 19, 2021	11.59	12.31	11.51	12.24	562,500	+0.89(+7.84%)
Feb 18, 2021	11.84	11.93	11.25	11.35	364,420	-0.44(-3.73%)
Feb 17, 2021	11.59	11.88	11.40	11.79	416,691	+0.43(+3.79%)
Feb 16, 2021	11.25	11.45	10.90	11.36	528,082	+0.35(+3.18%)
Feb 12, 2021	11.06	11.22	10.80	11.01	234,000	-0.05(-0.45%)
Feb 11, 2021	10.74	11.15	10.20	11.06	466,652	+0.07(+0.64%)
Feb 10, 2021	10.75	11.06	10.66	10.99	482,283	+0.45(+4.27%)
Feb 09, 2021	10.29	10.60	10.11	10.54	276,967	+0.30(+2.93%)
Feb 08, 2021	10.34	10.45	10.18	10.24	281,130	+0.04(+0.39%)
Feb 05, 2021	10.27	10.35	10.10	10.20	233,000	+0.07(+0.69%)
Feb 04, 2021	10.22	10.30	10.05	10.13	109,670	-0.01(-0.10%)
Feb 03, 2021	10.00	10.23	9.890	10.14	240,723	+0.25(+2.53%)
Feb 02, 2021	10.02	10.12	9.810	9.890	184,715	+0.00(+0.00%)
Feb 01, 2021	10.00	10.14	9.800	9.890	238,565	-0.10(-1.00%)
Jan 29, 2021	9.900	10.13	9.770	9.990	182,800	-0.07(-0.70%)
Jan 28, 2021	9.880	10.07	9.760	10.06	178,739	+0.17(+1.72%)
Jan 27, 2021	9.860	9.910	9.650	9.890	187,493	-0.01(-0.10%)
Jan 26, 2021	9.990	10.19	9.750	9.900	192,949	+0.01(+0.10%)
Jan 25, 2021	9.930	9.960	9.685	9.890	214,704	-0.17(-1.69%)
Jan 22, 2021	9.940	10.08	9.900	10.06	96,200	-0.05(-0.49%)
Jan 21, 2021	10.25	10.28	9.950	10.11	245,892	-0.09(-0.88%)
Jan 20, 2021	10.57	10.68	10.19	10.20	231,166	-0.31(-2.95%)
Jan 19, 2021	10.45	10.74	10.30	10.51	238,535	+0.22(+2.14%)
Jan 15, 2021	10.49	10.54	10.18	10.29	232,700	-0.16(-1.53%)
Jan 14, 2021	10.05	10.55	10.05	10.45	225,647	+0.46(+4.60%)
Jan 13, 2021	10.03	10.41	9.950	9.990	266,902	+0.01(+0.10%)
Jan 12, 2021	9.870	10.13	9.850	9.980	201,528	+0.25(+2.57%)
Jan 11, 2021	9.580	9.880	9.580	9.730	194,819	-0.04(-0.41%)
Jan 08, 2021	10.00	10.00	9.650	9.770	194,800	-0.24(-2.40%)
Jan 07, 2021	9.930	10.08	9.710	10.01	147,882	+0.23(+2.35%)
Jan 06, 2021	9.660	9.900	9.560	9.780	387,252	+0.19(+1.98%)
Jan 05, 2021	9.440	9.780	9.350	9.590	300,178	+0.33(+3.56%)