PBF Logistics LP (NY: PBFX )

14.22 USD -0.21 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 14.52 14.52 14.06 14.22 80,301 -0.21(-1.46%)
Oct 20, 2021 14.03 14.45 14.03 14.43 106,791 +0.34(+2.41%)
Oct 19, 2021 14.10 14.19 13.97 14.09 77,189 -0.03(-0.21%)
Oct 18, 2021 14.51 14.59 13.96 14.12 170,390 -0.33(-2.28%)
Oct 15, 2021 14.67 14.88 14.37 14.45 370,031 -0.03(-0.21%)
Oct 14, 2021 14.46 14.65 14.33 14.48 205,144 +0.08(+0.56%)
Oct 13, 2021 14.30 14.43 14.02 14.40 188,658 +0.15(+1.05%)
Oct 12, 2021 14.15 14.32 14.08 14.25 93,246 +0.16(+1.14%)
Oct 11, 2021 13.95 14.32 13.94 14.09 150,377 +0.22(+1.59%)
Oct 08, 2021 13.64 14.00 13.58 13.87 127,226 +0.36(+2.66%)
Oct 07, 2021 13.33 13.56 13.15 13.51 164,986 +0.27(+2.04%)
Oct 06, 2021 13.26 13.34 13.11 13.24 77,113 -0.22(-1.63%)
Oct 05, 2021 13.61 13.69 13.16 13.46 211,202 -0.05(-0.37%)
Oct 04, 2021 13.05 13.54 13.02 13.51 206,672 +0.49(+3.76%)
Oct 01, 2021 12.65 13.19 12.58 13.02 142,136 +0.40(+3.17%)
Sep 30, 2021 12.78 12.88 12.52 12.62 752,784 -0.16(-1.25%)
Sep 29, 2021 12.86 13.06 12.72 12.78 215,409 -0.04(-0.31%)
Sep 28, 2021 12.61 12.90 12.52 12.82 435,889 +0.31(+2.48%)
Sep 27, 2021 12.34 12.82 12.34 12.51 371,204 +0.24(+1.96%)
Sep 24, 2021 12.19 12.66 12.19 12.27 400,124 -0.06(-0.49%)
Sep 23, 2021 11.89 12.43 11.89 12.33 216,894 +0.49(+4.14%)
Sep 22, 2021 11.84 12.04 11.78 11.84 128,895 +0.19(+1.63%)
Sep 21, 2021 11.87 11.95 11.61 11.65 242,590 -0.09(-0.77%)
Sep 20, 2021 12.00 12.20 11.51 11.74 351,537 -0.49(-4.01%)
Sep 17, 2021 12.24 12.40 12.07 12.23 283,482 -0.19(-1.53%)
Sep 16, 2021 12.29 12.46 12.11 12.42 209,748 +0.13(+1.06%)
Sep 15, 2021 12.18 12.46 12.15 12.29 104,403 +0.16(+1.32%)
Sep 14, 2021 12.15 12.28 11.91 12.13 166,959 +0.00(+0.00%)
Sep 13, 2021 12.16 12.36 11.99 12.13 150,277 +0.10(+0.83%)
Sep 10, 2021 12.28 12.31 11.98 12.03 101,005 -0.08(-0.66%)
Sep 09, 2021 12.16 12.24 12.00 12.11 85,600 -0.01(-0.08%)
Sep 08, 2021 12.30 12.34 12.06 12.12 144,207 -0.07(-0.57%)
Sep 07, 2021 12.41 12.46 12.12 12.19 101,410 -0.13(-1.06%)
Sep 03, 2021 12.45 12.45 12.14 12.32 127,433 -0.09(-0.73%)
Sep 02, 2021 12.20 12.45 12.13 12.41 95,770 +0.38(+3.16%)
Sep 01, 2021 12.11 12.31 12.01 12.03 147,063 -0.07(-0.58%)
Aug 31, 2021 11.99 12.29 11.99 12.10 481,584 +0.01(+0.08%)
Aug 30, 2021 12.00 12.24 11.86 12.09 120,402 +0.17(+1.43%)
Aug 27, 2021 11.58 11.96 11.44 11.92 148,111 +0.52(+4.56%)
Aug 26, 2021 11.64 11.64 11.40 11.40 131,266 -0.12(-1.04%)
Aug 25, 2021 11.43 11.78 11.40 11.52 216,427 +0.12(+1.05%)
Aug 24, 2021 11.15 11.67 11.13 11.40 259,613 +0.27(+2.43%)
Aug 23, 2021 11.45 11.86 10.95 11.13 566,080 -0.24(-2.11%)
Aug 20, 2021 11.29 11.63 11.15 11.37 144,951 +0.17(+1.52%)
Aug 19, 2021 11.40 11.59 11.06 11.20 268,983 -0.43(-3.70%)
Aug 18, 2021 11.55 11.98 11.41 11.63 128,029 +0.11(+0.95%)
Aug 17, 2021 11.60 11.73 11.25 11.52 177,394 -0.25(-2.12%)
Aug 16, 2021 12.37 12.37 11.71 11.77 394,751 -0.66(-5.31%)
Aug 13, 2021 12.60 12.77 12.32 12.43 104,133 -0.22(-1.74%)
Aug 12, 2021 12.61 12.71 12.45 12.65 149,097 +0.04(+0.32%)
Aug 11, 2021 12.54 12.72 12.45 12.61 219,558 -0.40(-3.07%)
Aug 10, 2021 13.04 13.23 12.90 13.01 284,744 +0.09(+0.70%)
Aug 09, 2021 12.96 13.13 12.75 12.92 163,061 -0.05(-0.39%)
Aug 06, 2021 13.05 13.17 12.94 12.97 133,170 -0.04(-0.31%)
Aug 05, 2021 13.17 13.25 12.84 13.01 135,316 +0.08(+0.62%)
Aug 04, 2021 13.24 13.28 12.86 12.93 709,372 -0.37(-2.78%)
Aug 03, 2021 13.53 13.71 13.21 13.30 138,081 -0.23(-1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.