PBFX - PBF Logistics LP

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201920.5120.7920.5120.6920.696,767
Oct 17, 201920.5120.7120.5020.5820.5848,900
Oct 16, 201920.4320.5520.3520.4420.4454,100
Oct 15, 201920.3720.6320.3420.4020.4039,900
Oct 14, 201920.2120.5320.2120.3620.3667,700
Oct 11, 201920.6120.7720.3920.3920.3959,400
Oct 10, 201920.9621.1220.4420.4920.4996,700
Oct 09, 201921.2621.2620.9420.9420.9432,700
Oct 08, 201921.2521.2921.0521.1721.1731,600
Oct 07, 201921.4421.5121.2021.2021.2039,400
Oct 04, 201921.3521.4921.2621.4221.4230,500
Oct 03, 201921.2721.5021.0621.3821.3832,300
Oct 02, 201921.1321.3020.8621.2321.2389,000
Oct 01, 201921.2421.4221.0121.1921.1936,200
Sep 30, 201921.2021.2721.0621.1521.1544,600
Sep 27, 201920.8521.7720.8021.2021.20200,800
Sep 26, 201920.8020.9920.8020.8520.8534,300
Sep 25, 201921.1421.1420.8220.8220.8270,400
Sep 24, 201921.3221.3521.0521.1721.1747,300
Sep 23, 201921.3221.4721.1621.3121.3131,600
Sep 20, 201921.3421.5621.1321.4221.42232,300
Sep 19, 201921.3621.4021.2621.3021.3031,100
Sep 18, 201921.2821.5321.2821.3621.3644,400
Sep 17, 201921.2321.5021.0121.3421.3452,600
Sep 16, 201921.4021.7620.9521.1921.19116,700
Sep 13, 201921.4021.4521.2521.3621.3666,200
Sep 12, 201921.4721.5421.3021.3021.3027,600
Sep 11, 201921.5721.6821.3721.4821.4855,700
Sep 10, 201921.3521.6221.1421.4821.48161,700
Sep 09, 201920.6921.2220.6321.2221.22108,700
Sep 06, 201920.6920.8620.5220.6420.6458,100
Sep 05, 201920.9020.9120.7220.7720.7748,100
Sep 04, 201920.9120.9120.6720.8020.8039,900
Sep 03, 201920.7320.8520.6420.8220.8234,600
Aug 30, 201920.9020.9020.5520.8020.8054,400
Aug 29, 201920.7920.9520.7220.8020.8051,100
Aug 28, 201920.4520.6720.4020.6720.6744,700
Aug 27, 201920.2620.5620.1020.4520.4588,700
Aug 26, 201919.9520.1619.9120.1620.1660,700
Aug 23, 201920.0020.0819.7819.9019.90177,700
Aug 22, 201920.4020.4020.0020.0520.0562,200
Aug 21, 201920.3720.4920.2720.3220.3258,600
Aug 20, 201919.9620.2119.7720.2120.2136,200
Aug 19, 201919.8519.9419.7419.9019.9063,500
Aug 16, 201919.5919.7119.4819.6519.65110,300
Aug 15, 201920.0520.0519.3219.5519.55148,100
Aug 14, 201920.0920.1319.8220.0420.04125,400
Aug 14, 20190.515 Dividend
Aug 13, 201920.4220.7020.4120.6220.10101,800
Aug 12, 201920.3720.5520.2620.3919.8875,800
Aug 09, 201920.4620.5520.2820.3919.8895,500
Aug 08, 201920.8520.8520.4120.4919.98107,700
Aug 07, 201920.7720.9120.6120.7620.2453,300
Aug 06, 201920.8621.1420.6320.9020.3873,400
Aug 05, 201921.2621.2620.6020.7720.25102,000
Aug 02, 201921.3421.4621.0421.2120.6839,000
Aug 01, 201921.8622.0021.0021.2720.74137,300
Jul 31, 201921.6121.8521.6121.8321.2840,300
Jul 30, 201921.3721.7021.3221.6621.1241,500
Jul 29, 201921.4621.5921.2621.4020.8794,700
Jul 26, 201921.4921.5821.3821.5020.9643,100
Jul 25, 201921.8021.8321.4521.5020.9647,800
Jul 24, 201921.7921.9721.7521.8421.2918,500
Jul 23, 201921.8421.9421.6821.8421.2943,300
Jul 22, 201921.6521.9221.5521.7921.2578,800
Jul 19, 201921.6521.7421.5621.6221.0829,200
Jul 18, 201921.7121.7121.4521.7021.16128,300
Jul 17, 201921.7621.8621.6621.6621.1223,100
Jul 16, 201921.5221.8621.5221.8121.2782,900
Jul 15, 201921.4521.5221.3921.4920.9531,700
Jul 12, 201921.4721.4821.3121.4620.9223,900
Jul 11, 201921.5321.5721.3621.4620.9287,300
Jul 10, 201921.3121.6121.3121.4820.9460,600
Jul 09, 201921.0821.3120.9921.2520.7254,100
Jul 08, 201921.0021.2420.9721.0820.5547,900
Jul 05, 201920.8221.1520.8021.0220.50179,900
Jul 03, 201920.8420.8720.7320.8120.2917,200
Jul 02, 201920.9321.0120.7120.7520.2350,700
Jul 01, 201921.1721.8320.8620.8820.36113,100
Jun 28, 201921.1321.2720.9721.1420.61141,000
Jun 27, 201920.7121.0920.5821.0520.5255,000
Jun 26, 201920.7920.7920.5820.6520.1323,500
Jun 25, 201920.8120.9520.5920.6120.1026,400
Jun 24, 201921.0121.0120.5020.8220.30104,000
Jun 21, 201920.3421.1820.3421.0120.49358,400
Jun 20, 201920.3420.4320.1920.2519.7458,100
Jun 19, 201920.0920.2320.0320.2119.71173,200
Jun 18, 201920.0020.1720.0020.1119.6164,700
Jun 17, 201919.8820.0919.7520.0119.51172,700
Jun 14, 201919.8719.9319.5919.9019.4070,900
Jun 13, 201920.1820.1819.8219.8619.3663,400
Jun 12, 201920.0920.1719.9320.0219.5267,200
Jun 11, 201920.1720.2520.0720.1319.6359,300
Jun 10, 201920.2120.2620.0920.1619.6673,600
Jun 07, 201920.1520.2520.0520.1419.6460,200
Jun 06, 201920.1320.2520.1020.1319.6355,400
Jun 05, 201920.2620.2620.0020.1519.6553,500
Jun 04, 201920.2320.4520.1620.3219.8172,700
Jun 03, 201920.0920.3420.0920.2519.7487,300
May 31, 201920.0020.1219.8120.1019.60152,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...