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
)
N/A
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 (%)
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%)
Feb 01, 2021
8.521
8.640
8.351
8.427
279,974
-0.09(-1.00%)
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%)
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
.