PBF Logistics LP (NY: PBFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	13.95	14.74	13.95	14.72	67,029	+0.87(+6.27%)
Oct 30, 2018	13.99	14.07	13.73	13.85	58,327	-0.11(-0.82%)
Oct 29, 2018	14.07	14.32	13.81	13.96	73,949	+0.01(+0.05%)
Oct 26, 2018	14.62	14.82	13.81	13.96	127,981	-0.81(-5.47%)
Oct 25, 2018	14.89	14.89	14.56	14.76	16,698	-0.03(-0.23%)
Oct 24, 2018	15.12	15.12	14.76	14.80	46,949	-0.18(-1.17%)
Oct 23, 2018	14.76	15.02	14.60	14.97	72,399	+0.02(+0.14%)
Oct 22, 2018	14.92	15.22	14.85	14.95	51,179	+0.03(+0.23%)
Oct 19, 2018	15.16	15.16	14.77	14.92	83,143	-0.24(-1.60%)
Oct 18, 2018	14.85	15.22	14.72	15.16	53,242	+0.30(+1.99%)
Oct 17, 2018	15.17	15.17	14.75	14.87	87,272	-0.30(-2.00%)
Oct 16, 2018	14.97	15.22	14.95	15.17	68,567	+0.20(+1.31%)
Oct 15, 2018	14.94	15.00	14.86	14.97	64,354	+0.03(+0.18%)
Oct 12, 2018	15.02	15.02	14.80	14.95	61,466	-0.04(-0.27%)
Oct 11, 2018	14.68	14.99	14.43	14.99	81,322	+0.26(+1.78%)
Oct 10, 2018	14.70	14.80	14.58	14.72	96,983	+0.03(+0.18%)
Oct 09, 2018	14.53	14.82	14.49	14.70	66,763	+0.14(+0.97%)
Oct 08, 2018	14.45	14.62	14.43	14.56	41,264	+0.06(+0.42%)
Oct 05, 2018	14.52	14.64	14.43	14.49	20,785	-0.03(-0.23%)
Oct 04, 2018	14.71	14.71	14.48	14.53	17,307	-0.16(-1.10%)
Oct 03, 2018	14.47	14.75	14.47	14.69	144,862	+0.23(+1.58%)
Oct 02, 2018	14.74	14.75	14.46	14.46	37,016	-0.27(-1.83%)
Oct 01, 2018	14.50	14.76	14.31	14.73	45,541	+0.22(+1.49%)
Sep 28, 2018	14.65	14.69	14.51	14.51	33,554	-0.07(-0.46%)
Sep 27, 2018	14.82	14.82	14.51	14.58	52,228	-0.17(-1.14%)
Sep 26, 2018	14.82	14.85	14.72	14.75	30,761	+0.03(+0.23%)
Sep 25, 2018	14.95	14.95	14.72	14.72	38,470	-0.24(-1.58%)
Sep 24, 2018	14.85	15.05	14.84	14.95	146,937	+0.10(+0.68%)
Sep 21, 2018	14.92	14.99	14.82	14.85	66,662	-0.10(-0.68%)
Sep 20, 2018	14.89	15.02	14.82	14.95	45,342	+0.13(+0.91%)
Sep 19, 2018	14.95	14.99	14.68	14.82	61,960	-0.17(-1.12%)
Sep 18, 2018	15.05	15.12	14.89	14.99	34,627	-0.07(-0.45%)
Sep 17, 2018	14.89	15.22	14.89	15.05	133,735	+0.27(+1.82%)
Sep 14, 2018	14.78	14.82	14.51	14.78	35,335	+0.03(+0.23%)
Sep 13, 2018	14.82	14.82	14.65	14.75	12,980	-0.07(-0.45%)
Sep 12, 2018	14.89	14.95	14.78	14.82	16,389	-0.03(-0.23%)
Sep 11, 2018	14.78	14.92	14.65	14.85	61,586	+0.03(+0.23%)
Sep 10, 2018	14.62	14.82	14.55	14.82	109,474	+0.30(+2.09%)
Sep 07, 2018	14.48	14.68	14.45	14.51	21,082	+0.00(+0.00%)
Sep 06, 2018	14.75	14.75	14.51	14.51	13,046	-0.20(-1.37%)
Sep 05, 2018	14.35	14.78	14.28	14.72	62,998	+0.37(+2.58%)
Sep 04, 2018	14.38	14.45	14.28	14.35	42,070	-0.03(-0.23%)
Aug 31, 2018		14.38	14.38	14.38	0	-0.03(-0.23%)
Aug 30, 2018	14.62	14.62	14.31	14.41	37,203	-0.20(-1.38%)
Aug 29, 2018	14.65	14.68	14.52	14.62	46,114	+0.00(+0.00%)
Aug 28, 2018	14.65	14.68	14.51	14.62	78,028	+0.03(+0.23%)
Aug 27, 2018	14.58	14.58	14.48	14.58	99,978	+0.03(+0.23%)
Aug 24, 2018	14.68	14.72	14.48	14.55	129,020	-0.13(-0.92%)
Aug 23, 2018	14.51	14.75	14.45	14.68	26,415	+0.03(+0.23%)
Aug 22, 2018	14.55	14.74	14.55	14.65	110,034	+0.10(+0.69%)
Aug 21, 2018	14.62	14.62	14.38	14.55	91,876	+0.03(+0.23%)
Aug 20, 2018	14.51	14.58	14.48	14.51	52,135	+0.00(+0.00%)
Aug 17, 2018	14.41	14.55	14.41	14.51	25,536	+0.07(+0.47%)
Aug 16, 2018	14.51	14.51	14.37	14.45	35,818	+0.03(+0.23%)
Aug 15, 2018	14.51	14.51	14.35	14.41	51,089	-0.27(-1.83%)
Aug 14, 2018	14.65	14.89	14.65	14.68	70,524	+0.03(+0.21%)
Aug 13, 2018	14.72	14.75	14.49	14.65	385,032	+0.00(+0.00%)
Aug 10, 2018	14.55	14.85	14.52	14.65	149,722	+0.00(+0.00%)
Aug 09, 2018	14.72	14.82	14.62	14.65	125,371	+0.00(+0.00%)
Aug 08, 2018	14.78	14.82	14.55	14.65	151,936	-0.16(-1.11%)
Aug 07, 2018	14.88	14.88	14.36	14.82	340,599	+0.07(+0.45%)
Aug 06, 2018	14.82	14.95	14.65	14.75	131,142	-0.07(-0.44%)
Aug 03, 2018	14.32	14.92	14.28	14.82	284,259	+0.59(+4.17%)
Aug 02, 2018	13.90	14.46	13.90	14.22	153,506	+0.33(+2.37%)