PBFX - PBF Logistics LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202021.4121.5721.1421.5421.5464,100
Jan 22, 202021.5221.6221.3921.4921.4987,000
Jan 21, 202021.5621.5621.3921.4921.4964,900
Jan 17, 202021.6921.7121.4921.5621.5657,300
Jan 16, 202021.5821.7821.5721.5821.58142,300
Jan 15, 202021.5421.6021.4221.5421.5467,600
Jan 14, 202021.2321.5221.1721.5221.5254,800
Jan 13, 202020.8621.2820.7921.2421.2482,100
Jan 10, 202020.7520.8620.5520.8220.8254,600
Jan 09, 202020.6920.8120.5520.7820.7821,400
Jan 08, 202020.9320.9320.5020.6520.6557,700
Jan 07, 202020.5920.9220.4820.9220.9265,600
Jan 06, 202020.4220.7620.4220.6020.6072,200
Jan 03, 202020.3120.4920.2220.4320.4333,300
Jan 02, 202020.2620.4220.1520.4120.41111,600
Dec 31, 201920.4220.5520.1120.2520.25107,500
Dec 30, 201920.6020.6620.4220.4620.4643,500
Dec 27, 201920.9520.9520.6020.6420.6435,200
Dec 26, 201920.8120.9920.7720.9520.9555,300
Dec 24, 201920.8520.8520.7320.7920.7915,500
Dec 23, 201920.7420.9820.7120.8020.8067,700
Dec 20, 201921.1521.2520.7620.7720.77136,300
Dec 19, 201921.1821.3421.0621.2021.2059,400
Dec 18, 201921.3321.3820.9021.1521.1596,500
Dec 17, 201921.2221.3821.1521.3021.3078,900
Dec 16, 201920.6321.2120.6321.1821.1889,900
Dec 13, 201920.5220.6820.4720.6120.6162,700
Dec 12, 201920.7620.9120.5620.5620.5698,000
Dec 11, 201920.3520.8420.3120.8420.84160,000
Dec 10, 201920.5320.7820.2720.3320.33136,100
Dec 09, 201920.3120.5620.2120.5620.5672,700
Dec 06, 201920.1620.3720.0620.3620.3645,800
Dec 05, 201920.4020.4220.0220.1520.1595,200
Dec 04, 201920.4720.5320.3320.3720.3760,000
Dec 03, 201920.3320.5420.2220.4720.4755,700
Dec 02, 201920.4020.5120.2720.4020.4073,200
Nov 29, 201920.3520.4620.1320.4520.4534,700
Nov 27, 201920.2820.4420.1520.3420.3467,200
Nov 26, 201920.3220.4520.1420.2420.2473,300
Nov 25, 201920.3120.6320.2620.3020.30105,900
Nov 22, 201920.5320.5820.3420.3520.3556,400
Nov 21, 201920.3820.5720.3520.5420.5470,200
Nov 20, 201920.6020.6920.3320.3420.3496,900
Nov 19, 201920.8320.8820.6220.6420.6489,200
Nov 18, 201920.8720.9020.7120.8420.8444,600
Nov 15, 201921.0321.1220.9120.9520.9549,600
Nov 14, 201920.7221.0220.7220.9920.9965,800
Nov 13, 201921.0321.1620.7920.8820.8861,400
Nov 13, 20190.52 Dividend
Nov 12, 201921.7721.9321.4321.4720.95151,500
Nov 11, 201921.6521.7221.5021.6621.1497,300
Nov 08, 201921.5821.6821.4221.5221.0090,500
Nov 07, 201921.6821.8821.5321.6121.09155,300
Nov 06, 201921.4521.7321.3521.6721.15103,200
Nov 05, 201921.8321.8321.3621.4120.89103,300
Nov 04, 201921.2021.9621.2021.7721.24116,500
Nov 01, 201921.8021.8221.1621.1820.6782,800
Oct 31, 201921.7421.7721.2321.6521.13101,400
Oct 30, 201921.3121.3921.1421.2820.7646,700
Oct 29, 201921.4321.6221.2321.2920.7760,200
Oct 28, 201921.4721.5721.3621.4020.8847,700
Oct 25, 201921.1221.4121.1021.4020.8882,300
Oct 24, 201921.0421.3320.9721.0620.55230,200
Oct 23, 201921.0821.2320.8620.9820.47183,400
Oct 22, 201920.8421.1020.8021.0320.52110,700
Oct 21, 201920.8220.9420.7920.8020.3053,100
Oct 18, 201920.5120.8520.5120.8220.3234,700
Oct 17, 201920.5120.7120.5020.5820.0848,900
Oct 16, 201920.4320.5520.3520.4419.9454,100
Oct 15, 201920.3720.6320.3420.4019.9139,900
Oct 14, 201920.2120.5320.2120.3619.8767,700
Oct 11, 201920.6120.7720.3920.3919.9059,400
Oct 10, 201920.9621.1220.4420.4919.9996,700
Oct 09, 201921.2621.2620.9420.9420.4332,700
Oct 08, 201921.2521.2921.0521.1720.6631,600
Oct 07, 201921.4421.5121.2021.2020.6939,400
Oct 04, 201921.3521.4921.2621.4220.9030,500
Oct 03, 201921.2721.5021.0621.3820.8632,300
Oct 02, 201921.1321.3020.8621.2320.7289,000
Oct 01, 201921.2421.4221.0121.1920.6836,200
Sep 30, 201921.2021.2721.0621.1520.6444,600
Sep 27, 201920.8521.7720.8021.2020.69200,800
Sep 26, 201920.8020.9920.8020.8520.3534,300
Sep 25, 201921.1421.1420.8220.8220.3270,400
Sep 24, 201921.3221.3521.0521.1720.6647,300
Sep 23, 201921.3221.4721.1621.3120.7931,600
Sep 20, 201921.3421.5621.1321.4220.90232,300
Sep 19, 201921.3621.4021.2621.3020.7831,100
Sep 18, 201921.2821.5321.2821.3620.8444,400
Sep 17, 201921.2321.5021.0121.3420.8252,600
Sep 16, 201921.4021.7620.9521.1920.68116,700
Sep 13, 201921.4021.4521.2521.3620.8466,200
Sep 12, 201921.4721.5421.3021.3020.7827,600
Sep 11, 201921.5721.6821.3721.4820.9655,700
Sep 10, 201921.3521.6221.1421.4820.96161,700
Sep 09, 201920.6921.2220.6321.2220.71108,700
Sep 06, 201920.6920.8620.5220.6420.1458,100
Sep 05, 201920.9020.9120.7220.7720.2748,100
Sep 04, 201920.9120.9120.6720.8020.3039,900
Sep 03, 201920.7320.8520.6420.8220.3234,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...