PBF Logistics LP (NY: PBFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	13.51	13.80	13.51	13.66	78,373	+0.04(+0.29%)
Jul 29, 2021	13.31	13.82	13.26	13.62	160,746	+0.50(+3.81%)
Jul 28, 2021	13.44	13.56	13.06	13.12	254,299	-0.31(-2.31%)
Jul 27, 2021	13.55	13.59	13.32	13.43	75,630	-0.15(-1.10%)
Jul 26, 2021	13.40	13.70	13.40	13.58	245,612	+0.08(+0.59%)
Jul 23, 2021	13.77	13.77	13.27	13.50	84,454	-0.14(-1.03%)
Jul 22, 2021	13.81	13.86	13.43	13.64	129,569	-0.14(-1.02%)
Jul 21, 2021	13.55	14.01	13.55	13.78	106,674	+0.27(+2.00%)
Jul 20, 2021	13.16	13.68	12.97	13.51	92,324	+0.57(+4.40%)
Jul 19, 2021	13.48	13.55	12.87	12.94	346,969	-0.95(-6.84%)
Jul 16, 2021	14.31	14.33	13.81	13.89	136,414	-0.27(-1.91%)
Jul 15, 2021	14.32	14.35	13.64	14.16	226,936	-0.17(-1.19%)
Jul 14, 2021	14.46	14.56	14.07	14.33	171,795	-0.13(-0.90%)
Jul 13, 2021	14.71	14.71	14.42	14.46	105,238	-0.22(-1.50%)
Jul 12, 2021	14.59	14.79	14.51	14.68	42,281	+0.15(+1.03%)
Jul 09, 2021	14.52	14.68	14.52	14.53	76,973	+0.13(+0.90%)
Jul 08, 2021	14.34	14.68	14.05	14.40	87,904	-0.19(-1.30%)
Jul 07, 2021	14.94	14.94	14.48	14.59	83,539	-0.29(-1.95%)
Jul 06, 2021	14.60	15.06	14.40	14.88	198,897	+0.29(+1.99%)
Jul 02, 2021	14.51	14.72	14.31	14.59	126,768	-0.06(-0.41%)
Jul 01, 2021	14.95	15.05	14.52	14.65	122,373	-0.23(-1.55%)
Jun 30, 2021	14.68	14.96	14.68	14.88	42,465	+0.15(+1.02%)
Jun 29, 2021	14.54	14.99	14.50	14.73	79,327	+0.18(+1.24%)
Jun 28, 2021	14.88	14.88	14.35	14.55	173,326	-0.36(-2.41%)
Jun 25, 2021	15.01	15.21	14.90	14.91	65,637	-0.10(-0.67%)
Jun 24, 2021	15.10	15.10	14.90	15.01	77,671	-0.05(-0.33%)
Jun 23, 2021	15.41	15.47	15.06	15.06	149,929	-0.29(-1.89%)
Jun 22, 2021	15.05	15.43	14.96	15.35	121,656	+0.19(+1.25%)
Jun 21, 2021	14.93	15.23	14.92	15.16	205,767	+0.22(+1.47%)
Jun 18, 2021	14.80	15.26	14.75	14.94	467,349	-0.08(-0.53%)
Jun 17, 2021	15.66	15.73	14.90	15.02	263,588	-0.66(-4.21%)
Jun 16, 2021	15.35	15.73	15.20	15.68	144,156	+0.18(+1.16%)
Jun 15, 2021	15.50	15.58	15.18	15.50	171,412	+0.01(+0.06%)
Jun 14, 2021	15.81	15.96	15.37	15.49	156,032	-0.32(-2.02%)
Jun 11, 2021	15.65	15.95	15.65	15.81	76,617	+0.13(+0.83%)
Jun 10, 2021	15.60	15.80	15.54	15.68	61,144	+0.09(+0.58%)
Jun 09, 2021	15.72	15.84	15.50	15.59	99,300	-0.13(-0.83%)
Jun 08, 2021	15.70	15.95	15.63	15.72	56,404	-0.06(-0.38%)
Jun 07, 2021	15.74	15.93	15.74	15.78	57,619	+0.04(+0.25%)
Jun 04, 2021	15.93	15.97	15.63	15.74	77,464	-0.21(-1.32%)
Jun 03, 2021	15.88	16.02	15.66	15.95	84,871	+0.10(+0.63%)
Jun 02, 2021	16.28	16.38	15.80	15.85	112,277	-0.33(-2.04%)
Jun 01, 2021	16.44	16.50	16.13	16.18	135,997	-0.08(-0.49%)
May 28, 2021	15.95	16.29	15.90	16.26	376,685	+0.36(+2.26%)
May 27, 2021	15.98	16.14	15.76	15.90	282,237	+0.11(+0.70%)
May 26, 2021	15.60	16.07	15.60	15.79	204,841	+0.15(+0.96%)
May 25, 2021	16.00	16.06	15.62	15.64	130,470	-0.34(-2.13%)
May 24, 2021	15.69	16.00	15.45	15.98	152,171	+0.27(+1.72%)
May 21, 2021	15.39	15.91	15.29	15.71	115,305	+0.27(+1.75%)
May 20, 2021	15.34	15.53	15.02	15.44	96,073	+0.24(+1.58%)
May 19, 2021	15.17	15.40	15.01	15.20	87,962	-0.33(-2.12%)
May 18, 2021	15.71	15.71	15.40	15.53	57,986	-0.18(-1.15%)
May 17, 2021	15.58	15.76	15.20	15.71	98,408	+0.16(+1.03%)
May 14, 2021	15.05	15.70	15.05	15.55	100,918	+0.61(+4.08%)
May 13, 2021	15.06	15.59	14.66	14.94	214,141	-0.21(-1.39%)
May 12, 2021	15.51	15.78	14.99	15.15	188,695	-0.74(-4.66%)
May 11, 2021	15.99	16.23	15.82	15.89	181,488	-0.38(-2.34%)
May 10, 2021	16.29	16.70	16.08	16.27	358,492	+0.06(+0.37%)
May 07, 2021	15.73	16.23	15.61	16.21	151,540	+0.49(+3.12%)
May 06, 2021	15.80	15.80	15.35	15.72	208,078	+0.20(+1.29%)
May 05, 2021	15.72	16.02	15.37	15.52	251,231	-0.20(-1.27%)
May 04, 2021	15.50	16.28	15.06	15.72	578,689	+0.31(+2.01%)