PBF Logistics LP (NY: PBFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	7.784	8.057	6.596	6.732	924,061	-0.86(-11.29%)
Apr 29, 2020	7.316	8.267	7.073	7.589	1,275,344	+0.90(+13.39%)
Apr 28, 2020	6.163	6.783	6.140	6.693	905,681	+0.58(+9.57%)
Apr 27, 2020	5.984	6.117	5.588	6.109	536,990	+0.32(+5.52%)
Apr 24, 2020	5.594	6.039	5.353	5.789	902,497	+0.44(+8.31%)
Apr 23, 2020	4.909	5.345	4.815	5.345	768,592	+0.62(+13.01%)
Apr 22, 2020	4.870	4.979	4.621	4.730	757,753	+0.15(+3.23%)
Apr 21, 2020	4.753	4.870	4.301	4.582	547,925	-0.17(-3.61%)
Apr 20, 2020	4.776	5.407	4.628	4.753	763,444	-0.39(-7.58%)
Apr 17, 2020	4.885	5.166	4.831	5.143	1,088,720	+0.44(+9.27%)
Apr 16, 2020	5.213	5.252	4.683	4.706	246,221	-0.26(-5.18%)
Apr 15, 2020	5.727	5.746	4.940	4.963	437,501	-0.84(-14.50%)
Apr 14, 2020	5.478	5.984	5.478	5.805	332,397	+0.21(+3.76%)
Apr 13, 2020	5.953	6.085	5.462	5.594	552,384	+0.07(+1.27%)
Apr 09, 2020	4.909	5.727	4.870	5.524	872,336	+0.71(+14.73%)
Apr 08, 2020	4.675	5.002	4.620	4.815	482,975	+0.07(+1.48%)
Apr 07, 2020	4.628	4.928	4.519	4.745	621,895	+0.35(+7.98%)
Apr 06, 2020	4.402	4.659	4.285	4.395	306,149	+0.02(+0.36%)
Apr 03, 2020	4.566	4.870	4.231	4.379	355,377	-0.11(-2.43%)
Apr 02, 2020	4.628	5.345	4.465	4.488	508,559	-0.12(-2.70%)
Apr 01, 2020	4.745	5.018	4.402	4.613	590,006	-0.65(-12.43%)
Mar 31, 2020	3.685	5.291	3.685	5.267	1,312,342	+1.59(+43.22%)
Mar 30, 2020	3.678	3.927	3.374	3.678	734,818	+0.06(+1.72%)
Mar 27, 2020	3.896	3.923	3.484	3.615	613,600	-0.39(-9.73%)
Mar 26, 2020	3.896	4.426	3.872	4.005	1,175,673	+0.23(+5.98%)
Mar 25, 2020	3.584	3.849	3.202	3.779	1,390,316	+0.30(+8.74%)
Mar 24, 2020	3.530	3.709	3.117	3.475	976,075	+0.11(+3.24%)
Mar 23, 2020	3.950	4.009	3.311	3.366	1,091,200	-0.58(-14.79%)
Mar 20, 2020	3.171	4.281	3.163	3.950	2,422,701	+1.01(+34.48%)
Mar 19, 2020	3.000	4.036	2.860	2.937	1,562,092	+0.41(+16.00%)
Mar 18, 2020	4.519	4.948	2.384	2.532	653,854	-2.38(-48.41%)
Mar 17, 2020	5.540	5.680	4.730	4.909	826,313	-0.39(-7.35%)
Mar 16, 2020	5.945	6.078	4.909	5.298	1,118,105	-0.98(-15.63%)
Mar 13, 2020	7.285	7.636	6.272	6.280	446,628	-0.59(-8.62%)
Mar 12, 2020	7.792	7.924	6.864	6.872	602,317	-1.70(-19.82%)
Mar 11, 2020	9.163	9.163	8.571	8.571	166,746	-0.76(-8.10%)
Mar 10, 2020	9.895	10.20	7.488	9.327	709,494	-0.23(-2.37%)
Mar 09, 2020	11.80	11.84	9.553	9.553	385,479	-3.05(-24.18%)
Mar 06, 2020	13.28	13.33	12.60	12.60	234,351	-0.81(-6.04%)
Mar 05, 2020	13.71	13.94	13.41	13.41	152,546	-0.46(-3.32%)
Mar 04, 2020	14.49	14.59	13.86	13.87	199,302	-0.41(-2.89%)
Mar 03, 2020	14.80	15.05	14.25	14.28	179,553	-0.49(-3.32%)
Mar 02, 2020	14.91	14.98	14.45	14.77	138,563	-0.01(-0.05%)
Feb 28, 2020	14.52	14.80	13.76	14.78	572,659	+0.05(+0.32%)
Feb 27, 2020	15.18	15.22	14.59	14.73	267,033	-0.53(-3.47%)
Feb 26, 2020	15.30	15.39	15.23	15.26	204,745	-0.02(-0.10%)
Feb 25, 2020	15.96	16.00	15.20	15.28	252,649	-0.67(-4.20%)
Feb 24, 2020	16.11	16.11	15.72	15.95	142,139	-0.21(-1.30%)
Feb 21, 2020	16.30	16.33	16.15	16.16	193,260	-0.16(-0.98%)
Feb 20, 2020	16.08	16.32	16.08	16.32	104,551	+0.24(+1.51%)
Feb 19, 2020	16.40	16.40	16.08	16.08	80,999	-0.21(-1.31%)
Feb 18, 2020	16.07	16.31	16.00	16.29	171,937	+0.36(+2.29%)
Feb 14, 2020	16.02	16.04	15.82	15.92	61,964	-0.06(-0.38%)
Feb 13, 2020	15.84	16.39	15.83	15.99	78,560	+0.25(+1.59%)
Feb 12, 2020	15.78	15.91	15.73	15.73	108,669	+0.07(+0.44%)
Feb 11, 2020	15.86	15.91	15.66	15.67	86,477	-0.08(-0.48%)
Feb 10, 2020	15.79	15.86	15.70	15.74	77,930	-0.08(-0.48%)
Feb 07, 2020	15.89	16.00	15.80	15.82	65,516	-0.11(-0.67%)
Feb 06, 2020	16.13	16.13	15.92	15.92	77,915	-0.16(-0.99%)
Feb 05, 2020	16.15	16.21	16.01	16.08	102,050	+0.10(+0.62%)
Feb 04, 2020	16.08	16.10	15.95	15.99	81,924	+0.05(+0.29%)