PBF Logistics LP (NY: PBFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	12.01	12.27	12.01	12.14	88,173	+0.04(+0.29%)
Jul 29, 2021	11.83	12.28	11.79	12.11	180,847	+0.44(+3.81%)
Jul 28, 2021	11.95	12.05	11.61	11.66	286,099	-0.28(-2.31%)
Jul 27, 2021	12.04	12.08	11.84	11.94	85,087	-0.13(-1.10%)
Jul 26, 2021	11.91	12.18	11.91	12.07	276,326	+0.07(+0.59%)
Jul 23, 2021	12.24	12.24	11.79	12.00	95,015	-0.12(-1.03%)
Jul 22, 2021	12.28	12.32	11.94	12.12	145,772	-0.12(-1.02%)
Jul 21, 2021	12.04	12.45	12.04	12.25	120,013	+0.24(+2.00%)
Jul 20, 2021	11.70	12.16	11.53	12.01	103,869	+0.51(+4.40%)
Jul 19, 2021	11.98	12.05	11.44	11.50	390,358	-0.84(-6.84%)
Jul 16, 2021	12.72	12.74	12.28	12.35	153,473	-0.24(-1.91%)
Jul 15, 2021	12.73	12.76	12.12	12.59	255,315	-0.15(-1.19%)
Jul 14, 2021	12.85	12.94	12.51	12.74	193,278	-0.12(-0.90%)
Jul 13, 2021	13.07	13.07	12.82	12.85	118,398	-0.20(-1.50%)
Jul 12, 2021	12.97	13.15	12.90	13.05	47,568	+0.13(+1.03%)
Jul 09, 2021	12.91	13.05	12.91	12.91	86,598	+0.12(+0.90%)
Jul 08, 2021	12.75	13.05	12.49	12.80	98,896	-0.17(-1.30%)
Jul 07, 2021	13.28	13.28	12.87	12.97	93,985	-0.26(-1.95%)
Jul 06, 2021	12.98	13.39	12.80	13.23	223,769	+0.26(+1.99%)
Jul 02, 2021	12.90	13.08	12.72	12.97	142,620	-0.05(-0.41%)
Jul 01, 2021	13.29	13.38	12.91	13.02	137,676	-0.20(-1.55%)
Jun 30, 2021	13.05	13.30	13.05	13.23	47,775	+0.13(+1.02%)
Jun 29, 2021	12.92	13.32	12.89	13.09	89,247	+0.16(+1.24%)
Jun 28, 2021	13.23	13.23	12.76	12.93	195,001	-0.32(-2.41%)
Jun 25, 2021	13.34	13.52	13.24	13.25	73,845	-0.09(-0.67%)
Jun 24, 2021	13.42	13.42	13.24	13.34	87,384	-0.04(-0.33%)
Jun 23, 2021	13.70	13.75	13.39	13.39	168,678	-0.26(-1.89%)
Jun 22, 2021	13.38	13.71	13.30	13.64	136,869	+0.17(+1.25%)
Jun 21, 2021	13.27	13.54	13.26	13.47	231,498	+0.20(+1.47%)
Jun 18, 2021	13.15	13.56	13.11	13.28	525,792	-0.07(-0.53%)
Jun 17, 2021	13.92	13.98	13.24	13.35	296,550	-0.59(-4.21%)
Jun 16, 2021	13.64	13.98	13.51	13.94	162,183	+0.16(+1.16%)
Jun 15, 2021	13.78	13.85	13.49	13.78	192,847	+0.01(+0.06%)
Jun 14, 2021	14.05	14.19	13.66	13.77	175,544	-0.28(-2.02%)
Jun 11, 2021	13.91	14.18	13.91	14.05	86,198	+0.12(+0.83%)
Jun 10, 2021	13.87	14.04	13.81	13.94	68,790	+0.08(+0.58%)
Jun 09, 2021	13.97	14.08	13.78	13.86	111,717	-0.12(-0.83%)
Jun 08, 2021	13.95	14.18	13.89	13.97	63,457	-0.05(-0.38%)
Jun 07, 2021	13.99	14.16	13.99	14.03	64,824	+0.04(+0.25%)
Jun 04, 2021	14.16	14.19	13.89	13.99	87,151	-0.19(-1.32%)
Jun 03, 2021	14.11	14.24	13.92	14.18	95,484	+0.09(+0.63%)
Jun 02, 2021	14.47	14.56	14.04	14.09	126,317	-0.29(-2.04%)
Jun 01, 2021	14.61	14.67	14.34	14.38	153,003	-0.07(-0.49%)
May 28, 2021	14.18	14.48	14.13	14.45	423,790	+0.32(+2.26%)
May 27, 2021	14.20	14.35	14.01	14.13	317,531	+0.10(+0.70%)
May 26, 2021	13.87	14.28	13.87	14.03	230,457	+0.13(+0.96%)
May 25, 2021	14.22	14.27	13.88	13.90	146,785	-0.30(-2.13%)
May 24, 2021	13.95	14.22	13.73	14.20	171,200	+0.24(+1.72%)
May 21, 2021	13.68	14.14	13.59	13.96	129,724	+0.24(+1.75%)
May 20, 2021	13.63	13.80	13.35	13.72	108,087	+0.21(+1.58%)
May 19, 2021	13.48	13.69	13.34	13.51	98,961	-0.29(-2.12%)
May 18, 2021	13.96	13.96	13.69	13.80	65,237	-0.16(-1.15%)
May 17, 2021	13.85	14.01	13.51	13.96	110,714	+0.14(+1.03%)
May 14, 2021	13.38	13.95	13.38	13.82	113,538	+0.54(+4.08%)
May 13, 2021	13.39	13.86	13.03	13.28	240,920	-0.19(-1.39%)
May 12, 2021	13.79	14.02	13.32	13.47	212,291	-0.39(-2.82%)
May 11, 2021	13.94	14.15	13.80	13.86	208,112	-0.33(-2.34%)
May 10, 2021	14.21	14.56	14.02	14.19	411,083	+0.05(+0.37%)
May 07, 2021	13.72	14.15	13.61	14.14	173,771	+0.43(+3.12%)
May 06, 2021	13.78	13.78	13.39	13.71	238,603	+0.17(+1.29%)
May 05, 2021	13.71	13.97	13.40	13.53	288,087	-0.17(-1.27%)
May 04, 2021	13.52	14.20	13.13	13.71	663,584	+0.27(+2.01%)