PBF Logistics LP (NY: PBFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	13.09	13.68	13.09	13.43	256,058	+0.15(+1.12%)
Apr 29, 2021	12.98	13.44	12.78	13.28	313,702	+0.51(+3.96%)
Apr 28, 2021	12.73	12.96	12.63	12.78	254,263	+0.08(+0.62%)
Apr 27, 2021	12.65	12.85	12.53	12.70	268,632	+0.05(+0.41%)
Apr 26, 2021	12.66	12.86	12.62	12.64	142,046	-0.04(-0.34%)
Apr 23, 2021	12.50	12.80	12.47	12.69	188,976	+0.13(+1.04%)
Apr 22, 2021	12.78	12.92	12.51	12.56	65,060	-0.18(-1.44%)
Apr 21, 2021	12.51	12.88	12.51	12.74	152,478	+0.14(+1.11%)
Apr 20, 2021	12.73	12.75	12.40	12.60	214,692	-0.08(-0.62%)
Apr 19, 2021	12.47	12.78	12.47	12.68	101,484	+0.11(+0.90%)
Apr 16, 2021	12.71	12.78	12.49	12.57	154,231	-0.15(-1.17%)
Apr 15, 2021	12.71	12.76	12.42	12.71	125,442	+0.14(+1.11%)
Apr 14, 2021	12.64	12.86	12.57	12.58	122,824	+0.04(+0.35%)
Apr 13, 2021	12.44	12.64	12.39	12.53	116,726	-0.03(-0.21%)
Apr 12, 2021	12.58	12.70	12.37	12.56	120,822	-0.05(-0.42%)
Apr 09, 2021	12.57	12.74	12.51	12.61	102,629	-0.03(-0.28%)
Apr 08, 2021	12.58	12.85	12.37	12.64	144,096	+0.12(+0.97%)
Apr 07, 2021	12.56	12.78	12.49	12.52	133,636	-0.06(-0.48%)
Apr 06, 2021	12.67	12.97	12.58	12.58	84,587	-0.10(-0.76%)
Apr 05, 2021	12.76	12.85	12.47	12.68	211,390	-0.08(-0.62%)
Apr 01, 2021	12.82	12.82	12.32	12.76	186,109	-0.08(-0.61%)
Mar 31, 2021	12.27	12.97	12.23	12.84	399,365	+0.43(+3.44%)
Mar 30, 2021	11.89	12.51	11.83	12.41	332,671	+0.38(+3.19%)
Mar 29, 2021	12.17	12.21	11.83	12.03	122,768	-0.17(-1.36%)
Mar 26, 2021	11.92	12.20	11.70	12.19	328,530	+0.49(+4.17%)
Mar 25, 2021	11.35	11.74	11.22	11.70	216,142	+0.27(+2.36%)
Mar 24, 2021	11.72	11.74	11.43	11.43	228,748	-0.06(-0.53%)
Mar 23, 2021	11.55	11.71	11.26	11.49	238,604	-0.28(-2.37%)
Mar 22, 2021	11.82	11.86	11.60	11.77	182,302	-0.17(-1.46%)
Mar 19, 2021	11.87	12.06	11.70	11.95	905,895	+0.28(+2.39%)
Mar 18, 2021	12.91	12.91	11.49	11.67	682,920	-1.29(-9.96%)
Mar 17, 2021	12.85	12.99	12.38	12.96	196,945	+0.16(+1.23%)
Mar 16, 2021	12.89	12.89	12.32	12.80	195,930	+0.02(+0.14%)
Mar 15, 2021	12.85	13.20	12.71	12.78	302,743	+0.14(+1.10%)
Mar 12, 2021	12.28	12.68	12.09	12.64	414,762	+0.33(+2.69%)
Mar 11, 2021	11.81	12.33	11.57	12.31	343,231	+0.68(+5.85%)
Mar 10, 2021	11.29	11.75	11.12	11.63	517,166	+0.48(+4.30%)
Mar 09, 2021	11.31	11.41	11.10	11.15	183,724	-0.10(-0.93%)
Mar 08, 2021	11.34	11.56	11.10	11.26	229,963	+0.02(+0.16%)
Mar 05, 2021	11.27	11.41	10.83	11.24	269,589	+0.11(+1.02%)
Mar 04, 2021	11.28	11.54	10.93	11.13	360,229	-0.16(-1.39%)
Mar 03, 2021	10.97	11.42	10.97	11.28	375,900	+0.41(+3.77%)
Mar 02, 2021	10.83	10.97	10.53	10.87	311,365	+0.01(+0.08%)
Mar 01, 2021	10.85	11.21	10.48	10.87	576,863	+0.85(+8.44%)
Feb 26, 2021	10.22	10.53	9.872	10.02	1,406,201	-0.38(-3.69%)
Feb 25, 2021	11.31	11.74	10.24	10.40	1,290,692	-0.94(-8.30%)
Feb 24, 2021	10.89	11.55	10.89	11.35	940,666	+0.18(+1.64%)
Feb 23, 2021	10.91	11.38	10.53	11.16	1,043,915	+0.23(+2.10%)
Feb 22, 2021	10.51	11.31	10.44	10.93	900,123	+0.50(+4.82%)
Feb 19, 2021	9.876	10.49	9.807	10.43	660,138	+0.76(+7.84%)
Feb 18, 2021	10.09	10.17	9.586	9.671	427,675	-0.37(-3.73%)
Feb 17, 2021	9.876	10.12	9.714	10.05	489,019	+0.37(+3.79%)
Feb 16, 2021	9.586	9.756	9.288	9.680	619,745	+0.30(+3.18%)
Feb 12, 2021	9.424	9.560	9.203	9.382	274,617	-0.04(-0.45%)
Feb 11, 2021	9.151	9.501	8.691	9.424	547,653	+0.06(+0.64%)
Feb 10, 2021	9.160	9.424	9.083	9.365	565,997	+0.38(+4.27%)
Feb 09, 2021	8.768	9.032	8.615	8.981	325,042	+0.26(+2.93%)
Feb 08, 2021	8.811	8.904	8.674	8.725	329,928	+0.03(+0.39%)
Feb 05, 2021	8.751	8.819	8.606	8.691	273,443	+0.06(+0.69%)
Feb 04, 2021	8.708	8.777	8.564	8.632	128,706	-0.01(-0.10%)
Feb 03, 2021	8.521	8.717	8.427	8.640	282,507	+0.21(+2.53%)
Feb 02, 2021	8.538	8.623	8.359	8.427	216,777	+0.00(+0.00%)