PBF Logistics LP (NY: PBFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	21.75	21.81	21.55	21.55	22,600	-0.10(-0.46%)
Sep 27, 2018	22.00	22.00	21.55	21.65	35,178	-0.25(-1.14%)
Sep 26, 2018	22.00	22.05	21.85	21.90	20,719	+0.05(+0.23%)
Sep 25, 2018	22.20	22.20	21.85	21.85	25,911	-0.35(-1.58%)
Sep 24, 2018	22.05	22.35	22.03	22.20	98,968	+0.15(+0.68%)
Sep 21, 2018	22.15	22.25	22.00	22.05	44,900	-0.15(-0.68%)
Sep 20, 2018	22.10	22.30	22.00	22.20	30,540	+0.20(+0.91%)
Sep 19, 2018	22.20	22.25	21.80	22.00	41,733	-0.25(-1.12%)
Sep 18, 2018	22.35	22.45	22.10	22.25	23,323	-0.10(-0.45%)
Sep 17, 2018	22.10	22.60	22.10	22.35	90,076	+0.40(+1.82%)
Sep 14, 2018	21.95	22.00	21.55	21.95	23,800	+0.05(+0.23%)
Sep 13, 2018	22.00	22.00	21.75	21.90	8,743	-0.10(-0.45%)
Sep 12, 2018	22.10	22.20	21.95	22.00	11,039	-0.05(-0.23%)
Sep 11, 2018	21.95	22.15	21.75	22.05	41,481	+0.05(+0.23%)
Sep 10, 2018	21.70	22.00	21.60	22.00	73,735	+0.45(+2.09%)
Sep 07, 2018	21.50	21.80	21.45	21.55	14,200	+0.00(+0.00%)
Sep 06, 2018	21.90	21.90	21.55	21.55	8,787	-0.30(-1.37%)
Sep 05, 2018	21.30	21.95	21.20	21.85	42,432	+0.55(+2.58%)
Sep 04, 2018	21.35	21.45	21.20	21.30	28,336	-0.05(-0.23%)
Aug 31, 2018		21.35	21.35	21.35	0	-0.05(-0.23%)
Aug 30, 2018	21.70	21.70	21.25	21.40	25,058	-0.30(-1.38%)
Aug 29, 2018	21.75	21.80	21.55	21.70	31,060	+0.00(+0.00%)
Aug 28, 2018	21.75	21.80	21.55	21.70	52,555	+0.05(+0.23%)
Aug 27, 2018	21.65	21.65	21.49	21.65	67,339	+0.05(+0.23%)
Aug 24, 2018	21.80	21.85	21.50	21.60	86,900	-0.20(-0.92%)
Aug 23, 2018	21.55	21.90	21.45	21.80	17,792	+0.05(+0.23%)
Aug 22, 2018	21.60	21.88	21.60	21.75	74,112	+0.15(+0.69%)
Aug 21, 2018	21.70	21.70	21.35	21.60	61,882	+0.05(+0.23%)
Aug 20, 2018	21.55	21.65	21.50	21.55	35,115	+0.00(+0.00%)
Aug 17, 2018	21.40	21.60	21.40	21.55	17,200	+0.10(+0.47%)
Aug 16, 2018	21.55	21.55	21.34	21.45	24,125	+0.05(+0.23%)
Aug 15, 2018	21.55	21.55	21.30	21.40	34,411	-0.40(-1.83%)
Aug 14, 2018	21.75	22.10	21.75	21.80	47,501	-0.45(-2.02%)
Aug 13, 2018	22.35	22.40	22.00	22.25	253,564	+0.00(+0.00%)
Aug 10, 2018	22.10	22.55	22.05	22.25	98,600	+0.00(+0.00%)
Aug 09, 2018	22.35	22.50	22.20	22.25	82,564	+0.00(+0.00%)
Aug 08, 2018	22.45	22.50	22.10	22.25	100,058	-0.25(-1.11%)
Aug 07, 2018	22.60	22.60	21.80	22.50	224,303	+0.10(+0.45%)
Aug 06, 2018	22.50	22.70	22.25	22.40	86,364	-0.10(-0.44%)
Aug 03, 2018	21.75	22.65	21.68	22.50	187,200	+0.90(+4.17%)
Aug 02, 2018	21.10	21.95	21.10	21.60	101,092	+0.50(+2.37%)
Aug 01, 2018	21.20	21.30	21.10	21.10	28,387	-0.15(-0.71%)
Jul 31, 2018	21.20	21.40	21.10	21.25	115,815	+0.10(+0.47%)
Jul 30, 2018	20.95	21.25	20.95	21.15	71,844	+0.30(+1.44%)
Jul 27, 2018	21.25	21.25	20.85	20.85	58,700	-0.40(-1.88%)
Jul 26, 2018	21.15	21.30	21.05	21.25	69,873	+0.15(+0.71%)
Jul 25, 2018	20.95	21.20	20.90	21.10	121,118	+0.10(+0.48%)
Jul 24, 2018	20.95	21.05	20.90	21.00	27,404	-0.05(-0.24%)
Jul 23, 2018	21.40	21.40	20.85	21.05	74,245	-0.20(-0.94%)
Jul 20, 2018	21.60	21.80	21.10	21.25	32,174	-0.30(-1.39%)
Jul 19, 2018	21.40	22.00	21.35	21.55	94,227	+0.25(+1.17%)
Jul 18, 2018	20.85	21.40	20.85	21.30	42,906	+0.50(+2.40%)
Jul 17, 2018	20.55	20.95	20.30	20.80	222,044	+0.05(+0.24%)
Jul 16, 2018	20.90	20.95	20.69	20.75	34,614	-0.25(-1.19%)
Jul 13, 2018	20.95	21.15	20.85	21.00	33,494	+0.05(+0.24%)
Jul 12, 2018	21.15	21.15	20.80	20.95	19,059	+0.00(+0.00%)
Jul 11, 2018	21.35	21.35	20.90	20.95	20,241	-0.35(-1.64%)
Jul 10, 2018	21.35	21.55	21.20	21.30	23,555	-0.05(-0.23%)
Jul 09, 2018	21.60	21.60	21.35	21.35	15,404	-0.15(-0.70%)
Jul 06, 2018	21.40	21.85	21.35	21.50	84,574	+0.05(+0.23%)
Jul 05, 2018	21.55	21.75	21.43	21.45	48,991	-0.05(-0.23%)
Jul 03, 2018		21.50	21.50	21.50	0	+0.40(+1.90%)