Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PBF Logistics LP
(NY:
PBFX
)
19.90
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 30, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
8.436
8.632
8.325
8.512
214,530
-0.06(-0.70%)
Jan 28, 2021
8.419
8.581
8.316
8.572
209,764
+0.14(+1.72%)
Jan 27, 2021
8.402
8.444
8.223
8.427
220,037
-0.01(-0.10%)
Jan 26, 2021
8.512
8.683
8.308
8.436
226,440
+0.01(+0.10%)
Jan 25, 2021
8.461
8.487
8.253
8.427
251,972
-0.14(-1.69%)
Jan 22, 2021
8.470
8.587
8.436
8.572
112,898
-0.04(-0.49%)
Jan 21, 2021
8.734
8.760
8.478
8.615
288,573
-0.08(-0.88%)
Jan 20, 2021
9.007
9.100
8.683
8.691
271,291
-0.26(-2.95%)
Jan 19, 2021
8.904
9.151
8.777
8.956
279,939
+0.19(+2.14%)
Jan 15, 2021
8.938
8.981
8.670
8.768
273,091
-0.14(-1.53%)
Jan 14, 2021
8.564
8.990
8.564
8.904
264,814
+0.39(+4.60%)
Jan 13, 2021
8.547
8.870
8.478
8.512
313,230
+0.01(+0.10%)
Jan 12, 2021
8.410
8.628
8.393
8.504
236,509
+0.21(+2.57%)
Jan 11, 2021
8.163
8.419
8.163
8.291
228,635
-0.03(-0.41%)
Jan 08, 2021
8.521
8.521
8.223
8.325
228,613
-0.20(-2.40%)
Jan 07, 2021
8.461
8.589
8.274
8.529
173,551
+0.20(+2.35%)
Jan 06, 2021
8.231
8.436
8.146
8.333
454,470
+0.16(+1.98%)
Jan 05, 2021
8.044
8.333
7.967
8.172
352,282
+0.28(+3.56%)
Jan 04, 2021
7.924
8.129
7.822
7.890
305,628
+0.09(+1.20%)
Dec 31, 2020
7.797
7.797
7.797
223,745
+0.20(+2.69%)
Dec 30, 2020
7.345
7.618
7.345
7.592
223,745
+0.26(+3.48%)
Dec 29, 2020
7.558
7.567
7.285
7.337
248,357
-0.04(-0.58%)
Dec 28, 2020
7.763
7.839
7.311
7.379
464,942
-0.38(-4.94%)
Dec 24, 2020
7.754
7.776
7.677
7.763
49,877
+0.03(+0.33%)
Dec 23, 2020
7.771
7.924
7.711
7.737
178,344
-0.03(-0.33%)
Dec 22, 2020
7.831
7.950
7.754
7.763
134,870
-0.05(-0.65%)
Dec 21, 2020
7.711
7.882
7.686
7.814
207,508
-0.04(-0.54%)
Dec 18, 2020
7.907
7.967
7.763
7.856
857,651
-0.05(-0.65%)
Dec 17, 2020
8.078
8.103
7.703
7.907
257,563
-0.08(-0.96%)
Dec 16, 2020
8.223
8.248
7.924
7.984
199,391
-0.23(-2.80%)
Dec 15, 2020
7.993
8.351
7.933
8.214
359,893
+0.17(+2.12%)
Dec 14, 2020
8.598
8.640
7.677
8.044
788,570
-0.53(-6.16%)
Dec 11, 2020
8.512
8.640
8.342
8.572
213,239
+0.00(+0.00%)
Dec 10, 2020
8.316
8.598
8.312
8.572
638,720
+0.21(+2.55%)
Dec 09, 2020
8.529
8.674
8.282
8.359
202,839
-0.14(-1.60%)
Dec 08, 2020
8.470
8.760
8.410
8.495
433,497
+0.02(+0.20%)
Dec 07, 2020
8.742
8.785
8.393
8.478
195,045
-0.24(-2.74%)
Dec 04, 2020
8.453
8.785
8.453
8.717
182,726
+0.37(+4.39%)
Dec 03, 2020
8.274
8.410
8.137
8.351
211,772
+0.08(+0.93%)
Dec 02, 2020
8.052
8.359
7.924
8.274
251,824
+0.20(+2.53%)
Dec 01, 2020
8.137
8.265
7.907
8.069
247,578
+0.12(+1.50%)
Nov 30, 2020
8.325
8.342
7.882
7.950
227,918
-0.28(-3.42%)
Nov 27, 2020
8.351
8.436
8.163
8.231
126,277
-0.12(-1.43%)
Nov 25, 2020
8.223
8.495
8.082
8.351
244,808
+0.15(+1.87%)
Nov 24, 2020
8.282
8.478
8.163
8.197
337,975
+0.06(+0.73%)
Nov 23, 2020
7.711
8.206
7.711
8.137
352,097
+0.51(+6.70%)
Nov 20, 2020
7.737
7.780
7.592
7.626
165,122
-0.11(-1.43%)
Nov 19, 2020
7.413
7.797
7.371
7.737
415,810
+0.26(+3.42%)
Nov 18, 2020
7.413
7.924
7.371
7.481
469,256
+0.08(+1.04%)
Nov 17, 2020
7.354
7.413
7.124
7.405
384,681
+0.05(+0.70%)
Nov 16, 2020
7.243
7.405
7.226
7.354
370,085
+0.19(+2.62%)
Nov 13, 2020
7.243
7.353
6.979
7.166
354,890
-0.10(-1.41%)
Nov 12, 2020
7.342
7.400
7.071
7.268
456,697
-0.07(-1.01%)
Nov 11, 2020
7.285
7.384
7.178
7.342
303,837
+0.11(+1.48%)
Nov 10, 2020
7.071
7.268
6.931
7.235
411,791
+0.31(+4.52%)
Nov 09, 2020
6.684
7.087
6.552
6.923
676,731
+0.61(+9.65%)
Nov 06, 2020
6.495
6.589
6.182
6.314
473,914
-0.18(-2.79%)
Nov 05, 2020
6.289
6.585
6.281
6.495
317,580
+0.35(+5.62%)
Nov 04, 2020
6.132
6.239
6.009
6.149
175,981
-0.02(-0.27%)
Nov 03, 2020
6.091
6.322
6.073
6.165
359,504
+0.20(+3.31%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.