PBF Logistics LP (NY: PBFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2021	12.23	12.32	11.87	12.03	454,187	-0.12(-0.95%)
Jul 30, 2021	12.01	12.27	12.01	12.14	88,173	+0.04(+0.29%)
Jul 29, 2021	11.83	12.28	11.79	12.11	180,847	+0.44(+3.81%)
Jul 28, 2021	11.95	12.05	11.61	11.66	286,099	-0.28(-2.31%)
Jul 27, 2021	12.04	12.08	11.84	11.94	85,087	-0.13(-1.10%)
Jul 26, 2021	11.91	12.18	11.91	12.07	276,326	+0.07(+0.59%)
Jul 23, 2021	12.24	12.24	11.79	12.00	95,015	-0.12(-1.03%)
Jul 22, 2021	12.28	12.32	11.94	12.12	145,772	-0.12(-1.02%)
Jul 21, 2021	12.04	12.45	12.04	12.25	120,013	+0.24(+2.00%)
Jul 20, 2021	11.70	12.16	11.53	12.01	103,869	+0.51(+4.40%)
Jul 19, 2021	11.98	12.05	11.44	11.50	390,358	-0.84(-6.84%)
Jul 16, 2021	12.72	12.74	12.28	12.35	153,473	-0.24(-1.91%)
Jul 15, 2021	12.73	12.76	12.12	12.59	255,315	-0.15(-1.19%)
Jul 14, 2021	12.85	12.94	12.51	12.74	193,278	-0.12(-0.90%)
Jul 13, 2021	13.07	13.07	12.82	12.85	118,398	-0.20(-1.50%)
Jul 12, 2021	12.97	13.15	12.90	13.05	47,568	+0.13(+1.03%)
Jul 09, 2021	12.91	13.05	12.91	12.91	86,598	+0.12(+0.90%)
Jul 08, 2021	12.75	13.05	12.49	12.80	98,896	-0.17(-1.30%)
Jul 07, 2021	13.28	13.28	12.87	12.97	93,985	-0.26(-1.95%)
Jul 06, 2021	12.98	13.39	12.80	13.23	223,769	+0.26(+1.99%)
Jul 02, 2021	12.90	13.08	12.72	12.97	142,620	-0.05(-0.41%)
Jul 01, 2021	13.29	13.38	12.91	13.02	137,676	-0.20(-1.55%)
Jun 30, 2021	13.05	13.30	13.05	13.23	47,775	+0.13(+1.02%)
Jun 29, 2021	12.92	13.32	12.89	13.09	89,247	+0.16(+1.24%)
Jun 28, 2021	13.23	13.23	12.76	12.93	195,001	-0.32(-2.41%)
Jun 25, 2021	13.34	13.52	13.24	13.25	73,845	-0.09(-0.67%)
Jun 24, 2021	13.42	13.42	13.24	13.34	87,384	-0.04(-0.33%)
Jun 23, 2021	13.70	13.75	13.39	13.39	168,678	-0.26(-1.89%)
Jun 22, 2021	13.38	13.71	13.30	13.64	136,869	+0.17(+1.25%)
Jun 21, 2021	13.27	13.54	13.26	13.47	231,498	+0.20(+1.47%)
Jun 18, 2021	13.15	13.56	13.11	13.28	525,792	-0.07(-0.53%)
Jun 17, 2021	13.92	13.98	13.24	13.35	296,550	-0.59(-4.21%)
Jun 16, 2021	13.64	13.98	13.51	13.94	162,183	+0.16(+1.16%)
Jun 15, 2021	13.78	13.85	13.49	13.78	192,847	+0.01(+0.06%)
Jun 14, 2021	14.05	14.19	13.66	13.77	175,544	-0.28(-2.02%)
Jun 11, 2021	13.91	14.18	13.91	14.05	86,198	+0.12(+0.83%)
Jun 10, 2021	13.87	14.04	13.81	13.94	68,790	+0.08(+0.58%)
Jun 09, 2021	13.97	14.08	13.78	13.86	111,717	-0.12(-0.83%)
Jun 08, 2021	13.95	14.18	13.89	13.97	63,457	-0.05(-0.38%)
Jun 07, 2021	13.99	14.16	13.99	14.03	64,824	+0.04(+0.25%)
Jun 04, 2021	14.16	14.19	13.89	13.99	87,151	-0.19(-1.32%)
Jun 03, 2021	14.11	14.24	13.92	14.18	95,484	+0.09(+0.63%)
Jun 02, 2021	14.47	14.56	14.04	14.09	126,317	-0.29(-2.04%)