PBF Logistics LP (NY: PBFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	21.74	21.77	21.23	21.65	102,324	+0.37(+1.74%)
Oct 30, 2019	21.31	21.39	21.14	21.28	50,281	-0.01(-0.05%)
Oct 29, 2019	21.43	21.62	21.23	21.29	60,176	-0.11(-0.51%)
Oct 28, 2019	21.47	21.57	21.36	21.40	47,671	+0.00(+0.00%)
Oct 25, 2019	21.12	21.41	21.11	21.40	82,300	+0.34(+1.61%)
Oct 24, 2019	21.04	21.33	20.97	21.06	230,176	+0.08(+0.38%)
Oct 23, 2019	21.08	21.23	20.86	20.98	186,324	-0.05(-0.24%)
Oct 22, 2019	20.84	21.10	20.80	21.03	110,697	+0.23(+1.11%)
Oct 21, 2019	20.82	20.94	20.79	20.80	89,104	-0.02(-0.10%)
Oct 18, 2019	20.51	20.85	20.51	20.82	34,700	+0.24(+1.17%)
Oct 17, 2019	20.51	20.71	20.50	20.58	48,858	+0.14(+0.68%)
Oct 16, 2019	20.43	20.55	20.35	20.44	54,058	+0.04(+0.20%)
Oct 15, 2019	20.37	20.63	20.34	20.40	39,860	+0.04(+0.20%)
Oct 14, 2019	20.21	20.53	20.21	20.36	67,730	-0.03(-0.15%)
Oct 11, 2019	20.61	20.77	20.39	20.39	59,300	-0.10(-0.49%)
Oct 10, 2019	20.96	21.12	20.44	20.49	96,679	-0.45(-2.15%)
Oct 09, 2019	21.26	21.26	20.94	20.94	32,663	-0.23(-1.09%)
Oct 08, 2019	21.25	21.29	21.05	21.17	31,597	-0.03(-0.14%)
Oct 07, 2019	21.44	21.51	21.20	21.20	39,402	-0.22(-1.03%)
Oct 04, 2019	21.35	21.49	21.26	21.42	30,400	+0.04(+0.19%)
Oct 03, 2019	21.27	21.50	21.06	21.38	32,287	+0.15(+0.71%)
Oct 02, 2019	21.13	21.30	20.86	21.23	89,036	+0.04(+0.19%)
Oct 01, 2019	21.24	21.42	21.01	21.19	36,204	+0.04(+0.19%)
Sep 30, 2019	21.20	21.27	21.06	21.15	44,633	-0.05(-0.24%)
Sep 27, 2019	20.85	21.77	20.80	21.20	200,700	+0.35(+1.68%)
Sep 26, 2019	20.80	20.99	20.80	20.85	37,221	+0.03(+0.14%)
Sep 25, 2019	21.14	21.14	20.82	20.82	70,367	-0.35(-1.65%)
Sep 24, 2019	21.32	21.35	21.05	21.17	47,301	-0.14(-0.66%)
Sep 23, 2019	21.32	21.47	21.16	21.31	31,619	-0.11(-0.51%)
Sep 20, 2019	21.34	21.56	21.13	21.42	232,200	+0.12(+0.56%)
Sep 19, 2019	21.36	21.40	21.26	21.30	31,136	-0.06(-0.28%)
Sep 18, 2019	21.28	21.53	21.28	21.36	44,398	+0.02(+0.09%)
Sep 17, 2019	21.23	21.50	21.01	21.34	52,570	+0.15(+0.71%)
Sep 16, 2019	21.40	21.76	20.95	21.19	116,735	-0.17(-0.80%)
Sep 13, 2019	21.40	21.45	21.25	21.36	66,200	+0.06(+0.28%)
Sep 12, 2019	21.47	21.54	21.30	21.30	27,594	-0.18(-0.84%)
Sep 11, 2019	21.57	21.68	21.37	21.48	55,682	+0.00(+0.00%)
Sep 10, 2019	21.35	21.62	21.14	21.48	161,779	+0.26(+1.23%)
Sep 09, 2019	20.69	21.22	20.63	21.22	108,730	+0.58(+2.81%)
Sep 06, 2019	20.69	20.86	20.52	20.64	58,100	-0.13(-0.63%)
Sep 05, 2019	20.90	20.91	20.72	20.77	48,072	-0.03(-0.14%)
Sep 04, 2019	20.91	20.91	20.67	20.80	39,853	-0.02(-0.10%)
Sep 03, 2019	20.73	20.85	20.64	20.82	34,628	+0.02(+0.10%)
Aug 30, 2019	20.90	20.90	20.55	20.80	54,400	+0.00(+0.00%)
Aug 29, 2019	20.79	20.95	20.72	20.80	51,116	+0.13(+0.63%)
Aug 28, 2019	20.45	20.67	20.40	20.67	44,732	+0.22(+1.08%)
Aug 27, 2019	20.26	20.56	20.10	20.45	88,741	+0.29(+1.44%)
Aug 26, 2019	19.95	20.16	19.91	20.16	60,658	+0.26(+1.31%)
Aug 23, 2019	20.00	20.08	19.78	19.90	177,700	-0.15(-0.75%)
Aug 22, 2019	20.40	20.40	20.00	20.05	62,227	-0.27(-1.33%)
Aug 21, 2019	20.37	20.49	20.27	20.32	58,597	+0.11(+0.54%)
Aug 20, 2019	19.96	20.21	19.77	20.21	36,204	+0.31(+1.56%)
Aug 19, 2019	19.85	19.94	19.74	19.90	63,541	+0.25(+1.27%)
Aug 16, 2019	19.59	19.71	19.48	19.65	110,300	+0.10(+0.51%)
Aug 15, 2019	20.05	20.05	19.32	19.55	148,124	-0.49(-2.45%)
Aug 14, 2019	20.09	20.13	19.82	20.04	125,416	-0.58(-2.81%)
Aug 13, 2019	20.42	20.70	20.41	20.62	101,809	+0.23(+1.13%)
Aug 12, 2019	20.37	20.55	20.26	20.39	70,689	+0.00(+0.00%)
Aug 09, 2019	20.46	20.55	20.28	20.39	95,500	-0.10(-0.49%)
Aug 08, 2019	20.85	20.85	20.41	20.49	107,722	-0.27(-1.30%)
Aug 07, 2019	20.77	20.91	20.61	20.76	53,301	-0.14(-0.67%)
Aug 06, 2019	20.86	21.14	20.63	20.90	73,357	+0.13(+0.63%)
Aug 05, 2019	21.26	21.26	20.60	20.77	102,042	-0.44(-2.07%)
Aug 02, 2019	21.34	21.46	21.04	21.21	38,900	-0.06(-0.28%)