PBF Logistics LP (NY: PBFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	14.18	14.48	14.13	14.45	423,790	+0.32(+2.26%)
May 27, 2021	14.20	14.35	14.01	14.13	317,531	+0.10(+0.70%)
May 26, 2021	13.87	14.28	13.87	14.03	230,457	+0.13(+0.96%)
May 25, 2021	14.22	14.27	13.88	13.90	146,785	-0.30(-2.13%)
May 24, 2021	13.95	14.22	13.73	14.20	171,200	+0.24(+1.72%)
May 21, 2021	13.68	14.14	13.59	13.96	129,724	+0.24(+1.75%)
May 20, 2021	13.63	13.80	13.35	13.72	108,087	+0.21(+1.58%)
May 19, 2021	13.48	13.69	13.34	13.51	98,961	-0.29(-2.12%)
May 18, 2021	13.96	13.96	13.69	13.80	65,237	-0.16(-1.15%)
May 17, 2021	13.85	14.01	13.51	13.96	110,714	+0.14(+1.03%)
May 14, 2021	13.38	13.95	13.38	13.82	113,538	+0.54(+4.08%)
May 13, 2021	13.39	13.86	13.03	13.28	240,920	-0.19(-1.39%)
May 12, 2021	13.79	14.02	13.32	13.47	212,291	-0.39(-2.82%)
May 11, 2021	13.94	14.15	13.80	13.86	208,112	-0.33(-2.34%)
May 10, 2021	14.21	14.56	14.02	14.19	411,083	+0.05(+0.37%)
May 07, 2021	13.72	14.15	13.61	14.14	173,771	+0.43(+3.12%)
May 06, 2021	13.78	13.78	13.39	13.71	238,603	+0.17(+1.29%)
May 05, 2021	13.71	13.97	13.40	13.53	288,087	-0.17(-1.27%)
May 04, 2021	13.52	14.20	13.13	13.71	663,584	+0.27(+2.01%)
May 03, 2021	13.50	13.63	13.22	13.44	245,520	+0.01(+0.06%)
Apr 30, 2021	13.09	13.68	13.09	13.43	256,058	+0.15(+1.12%)
Apr 29, 2021	12.98	13.44	12.78	13.28	313,702	+0.51(+3.96%)
Apr 28, 2021	12.73	12.96	12.63	12.78	254,263	+0.08(+0.62%)
Apr 27, 2021	12.65	12.85	12.53	12.70	268,632	+0.05(+0.41%)
Apr 26, 2021	12.66	12.86	12.62	12.64	142,046	-0.04(-0.34%)
Apr 23, 2021	12.50	12.80	12.47	12.69	188,976	+0.13(+1.04%)
Apr 22, 2021	12.78	12.92	12.51	12.56	65,060	-0.18(-1.44%)
Apr 21, 2021	12.51	12.88	12.51	12.74	152,478	+0.14(+1.11%)
Apr 20, 2021	12.73	12.75	12.40	12.60	214,692	-0.08(-0.62%)
Apr 19, 2021	12.47	12.78	12.47	12.68	101,484	+0.11(+0.90%)
Apr 16, 2021	12.71	12.78	12.49	12.57	154,231	-0.15(-1.17%)
Apr 15, 2021	12.71	12.76	12.42	12.71	125,442	+0.14(+1.11%)
Apr 14, 2021	12.64	12.86	12.57	12.58	122,824	+0.04(+0.35%)
Apr 13, 2021	12.44	12.64	12.39	12.53	116,726	-0.03(-0.21%)
Apr 12, 2021	12.58	12.70	12.37	12.56	120,822	-0.05(-0.42%)
Apr 09, 2021	12.57	12.74	12.51	12.61	102,629	-0.03(-0.28%)
Apr 08, 2021	12.58	12.85	12.37	12.64	144,096	+0.12(+0.97%)
Apr 07, 2021	12.56	12.78	12.49	12.52	133,636	-0.06(-0.48%)
Apr 06, 2021	12.67	12.97	12.58	12.58	84,587	-0.10(-0.76%)
Apr 05, 2021	12.76	12.85	12.47	12.68	211,390	-0.08(-0.62%)
Apr 01, 2021	12.82	12.82	12.32	12.76	186,109	-0.08(-0.61%)
Mar 31, 2021	12.27	12.97	12.23	12.84	399,365	+0.43(+3.44%)
Mar 30, 2021	11.89	12.51	11.83	12.41	332,671	+0.38(+3.19%)
Mar 29, 2021	12.17	12.21	11.83	12.03	122,768	-0.17(-1.36%)
Mar 26, 2021	11.92	12.20	11.70	12.19	328,530	+0.49(+4.17%)
Mar 25, 2021	11.35	11.74	11.22	11.70	216,142	+0.27(+2.36%)
Mar 24, 2021	11.72	11.74	11.43	11.43	228,748	-0.06(-0.53%)
Mar 23, 2021	11.55	11.71	11.26	11.49	238,604	-0.28(-2.37%)
Mar 22, 2021	11.82	11.86	11.60	11.77	182,302	-0.17(-1.46%)
Mar 19, 2021	11.87	12.06	11.70	11.95	905,895	+0.28(+2.39%)
Mar 18, 2021	12.91	12.91	11.49	11.67	682,920	-1.29(-9.96%)
Mar 17, 2021	12.85	12.99	12.38	12.96	196,945	+0.16(+1.23%)
Mar 16, 2021	12.89	12.89	12.32	12.80	195,930	+0.02(+0.14%)
Mar 15, 2021	12.85	13.20	12.71	12.78	302,743	+0.14(+1.10%)
Mar 12, 2021	12.28	12.68	12.09	12.64	414,762	+0.33(+2.69%)
Mar 11, 2021	11.81	12.33	11.57	12.31	343,231	+0.68(+5.85%)
Mar 10, 2021	11.29	11.75	11.12	11.63	517,166	+0.48(+4.30%)
Mar 09, 2021	11.31	11.41	11.10	11.15	183,724	-0.10(-0.93%)
Mar 08, 2021	11.34	11.56	11.10	11.26	229,963	+0.02(+0.16%)
Mar 05, 2021	11.27	11.41	10.83	11.24	269,589	+0.11(+1.02%)
Mar 04, 2021	11.28	11.54	10.93	11.13	360,229	-0.16(-1.39%)
Mar 03, 2021	10.97	11.42	10.97	11.28	375,900	+0.41(+3.77%)
Mar 02, 2021	10.83	10.97	10.53	10.87	311,365	+0.01(+0.08%)