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 (%)
May 29, 2020
8.023
8.335
7.767
8.327
1,200,801
+0.12(+1.46%)
May 28, 2020
8.015
8.359
7.807
8.207
782,490
+0.14(+1.79%)
May 27, 2020
8.528
8.640
7.791
8.063
677,360
-0.35(-4.19%)
May 26, 2020
8.976
9.100
8.255
8.416
1,116,098
-0.27(-3.13%)
May 22, 2020
8.493
8.797
8.019
8.688
641,193
+0.29(+3.43%)
May 21, 2020
7.948
8.446
7.866
8.399
335,416
+0.47(+5.89%)
May 20, 2020
7.636
7.948
7.509
7.932
545,277
+0.36(+4.73%)
May 19, 2020
7.449
7.909
7.246
7.574
495,871
+0.27(+3.74%)
May 18, 2020
7.051
7.457
7.051
7.301
718,520
+0.52(+7.70%)
May 15, 2020
7.402
7.402
6.475
6.779
780,957
+0.02(+0.23%)
May 14, 2020
6.467
6.950
6.179
6.763
886,323
+0.02(+0.35%)
May 13, 2020
6.802
6.802
6.226
6.740
649,977
+0.00(+0.00%)
May 12, 2020
6.623
7.153
6.444
6.740
935,758
+0.23(+3.47%)
May 11, 2020
6.490
6.631
6.218
6.514
792,747
+0.15(+2.33%)
May 08, 2020
6.545
6.685
6.054
6.366
1,780,224
+0.12(+2.00%)
May 07, 2020
6.397
6.709
6.241
6.241
459,248
-0.08(-1.23%)
May 06, 2020
6.748
6.748
6.124
6.319
366,165
-0.16(-2.52%)
May 05, 2020
7.005
7.168
6.416
6.483
444,723
-0.16(-2.35%)
May 04, 2020
6.771
6.849
6.311
6.639
927,351
-0.27(-3.95%)
May 01, 2020
6.779
7.145
6.381
6.911
783,781
+0.18(+2.66%)
Apr 30, 2020
7.784
8.057
6.596
6.732
924,061
-0.86(-11.29%)
Apr 29, 2020
7.316
8.267
7.073
7.589
1,275,344
+0.90(+13.39%)
Apr 28, 2020
6.163
6.783
6.140
6.693
905,681
+0.58(+9.57%)
Apr 27, 2020
5.984
6.117
5.588
6.109
536,990
+0.32(+5.52%)
Apr 24, 2020
5.594
6.039
5.353
5.789
902,497
+0.44(+8.31%)
Apr 23, 2020
4.909
5.345
4.815
5.345
768,592
+0.62(+13.01%)
Apr 22, 2020
4.870
4.979
4.621
4.730
757,753
+0.15(+3.23%)
Apr 21, 2020
4.753
4.870
4.301
4.582
547,925
-0.17(-3.61%)
Apr 20, 2020
4.776
5.407
4.628
4.753
763,444
-0.39(-7.58%)
Apr 17, 2020
4.885
5.166
4.831
5.143
1,088,720
+0.44(+9.27%)
Apr 16, 2020
5.213
5.252
4.683
4.706
246,221
-0.26(-5.18%)
Apr 15, 2020
5.727
5.746
4.940
4.963
437,501
-0.84(-14.50%)
Apr 14, 2020
5.478
5.984
5.478
5.805
332,397
+0.21(+3.76%)
Apr 13, 2020
5.953
6.085
5.462
5.594
552,384
+0.07(+1.27%)
Apr 09, 2020
4.909
5.727
4.870
5.524
872,336
+0.71(+14.73%)
Apr 08, 2020
4.675
5.002
4.620
4.815
482,975
+0.07(+1.48%)
Apr 07, 2020
4.628
4.928
4.519
4.745
621,895
+0.35(+7.98%)
Apr 06, 2020
4.402
4.659
4.285
4.395
306,149
+0.02(+0.36%)
Apr 03, 2020
4.566
4.870
4.231
4.379
355,377
-0.11(-2.43%)
Apr 02, 2020
4.628
5.345
4.465
4.488
508,559
-0.12(-2.70%)
Apr 01, 2020
4.745
5.018
4.402
4.613
590,006
-0.65(-12.43%)
Mar 31, 2020
3.685
5.291
3.685
5.267
1,312,342
+1.59(+43.22%)
Mar 30, 2020
3.678
3.927
3.374
3.678
734,818
+0.06(+1.72%)
Mar 27, 2020
3.896
3.923
3.484
3.615
613,600
-0.39(-9.73%)
Mar 26, 2020
3.896
4.426
3.872
4.005
1,175,673
+0.23(+5.98%)
Mar 25, 2020
3.584
3.849
3.202
3.779
1,390,316
+0.30(+8.74%)
Mar 24, 2020
3.530
3.709
3.117
3.475
976,075
+0.11(+3.24%)
Mar 23, 2020
3.950
4.009
3.311
3.366
1,091,200
-0.58(-14.79%)
Mar 20, 2020
3.171
4.281
3.163
3.950
2,422,701
+1.01(+34.48%)
Mar 19, 2020
3.000
4.036
2.860
2.937
1,562,092
+0.41(+16.00%)
Mar 18, 2020
4.519
4.948
2.384
2.532
653,854
-2.38(-48.41%)
Mar 17, 2020
5.540
5.680
4.730
4.909
826,313
-0.39(-7.35%)
Mar 16, 2020
5.945
6.078
4.909
5.298
1,118,105
-0.98(-15.63%)
Mar 13, 2020
7.285
7.636
6.272
6.280
446,628
-0.59(-8.62%)
Mar 12, 2020
7.792
7.924
6.864
6.872
602,317
-1.70(-19.82%)
Mar 11, 2020
9.163
9.163
8.571
8.571
166,746
-0.76(-8.10%)
Mar 10, 2020
9.895
10.20
7.488
9.327
709,494
-0.23(-2.37%)
Mar 09, 2020
11.80
11.84
9.553
9.553
385,479
-3.05(-24.18%)
Mar 06, 2020
13.28
13.33
12.60
12.60
234,351
-0.81(-6.04%)
Mar 05, 2020
13.71
13.94
13.41
13.41
152,546
-0.46(-3.32%)
Mar 04, 2020
14.49
14.59
13.86
13.87
199,302
-0.41(-2.89%)
Mar 03, 2020
14.80
15.05
14.25
14.28
179,553
-0.49(-3.32%)
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
.