Dark

PBFX
PBF LOGISTICS LP
stock NYSE

Inactive

Nov 30, 2022

19.90USD-2.403%(-0.49)6,892,524

Pre-market

0.00USD-100.000%(-20.39)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-30	20.4400	20.5600	19.6850	19.9000	-2.403%	6,892,524	0.000%
2022-11-29	20.6100	20.8200	20.2000	20.3900	-1.782%	1,260,808	-2.403%
2022-11-28	20.9700	21.3598	20.4563	20.7600	-3.666%	181,293	-4.143%
2022-11-25	21.7200	21.9300	21.5400	21.5500	-1.192%	160,290	-7.657%
2022-11-23	21.6700	21.8700	21.6300	21.8100	-0.728%	352,492	-8.757%
2022-11-22	21.7500	22.0900	21.7350	21.9700	+1.666%	666,322	-9.422%
2022-11-21	21.2400	21.7200	21.1400	21.6100	+0.465%	398,971	-7.913%
2022-11-18	21.5800	21.6900	21.1400	21.5100	-1.194%	389,797	-7.485%
2022-11-17	21.4800	21.8500	21.4600	21.7700	-0.548%	265,702	-8.590%
2022-11-16	22.0000	22.2500	21.8200	21.8900	-1.352%	184,596	-9.091%
2022-11-15	21.8200	22.3700	21.7900	22.1900	+1.556%	188,181	-10.320%
2022-11-14	21.4200	22.2100	21.4200	21.8500	+1.157%	205,952	-8.924%
2022-11-11	21.8100	22.3500	21.6000	21.6000	-0.826%	156,197	-7.870%
2022-11-10	21.5900	21.9500	21.4300	21.7800	+2.062%	194,454	-8.632%
2022-11-09	21.6000	22.2900	21.3400	21.3400	-2.557%	308,788	-6.748%
2022-11-08	21.8100	21.9700	21.6300	21.9000	-0.137%	164,901	-9.132%
2022-11-07	21.4800	22.0100	21.4800	21.9300	+2.095%	208,674	-9.257%
2022-11-04	21.9900	22.1600	21.3700	21.4800	-1.783%	162,599	-7.356%
2022-11-03	21.5500	21.9800	21.3600	21.8700	+1.297%	278,877	-9.008%
2022-11-02	21.8200	22.0800	21.5000	21.5900	-1.730%	270,574	-7.828%
2022-11-01	21.3700	21.9700	21.1200	21.9700	+3.049%	384,558	-9.422%
2022-10-31	21.4100	21.7600	21.1003	21.3200	-1.887%	231,107	-6.660%
2022-10-28	21.8900	22.3100	21.5900	21.7300	-0.230%	194,698	-8.422%
2022-10-27	21.7400	22.6000	21.7100	21.7800	+1.491%	382,271	-8.632%
2022-10-26	21.1700	21.7000	20.9000	21.4600	+2.190%	345,197	-7.269%
2022-10-25	21.1500	21.2100	20.7800	21.0000	-0.709%	198,828	-5.238%
2022-10-24	21.1400	21.2700	21.0000	21.1500	+0.237%	144,730	-5.910%
2022-10-21	21.3200	21.4200	20.9300	21.1000	-1.078%	244,286	-5.687%
2022-10-20	21.4000	21.8400	21.0800	21.3300	+0.471%	287,069	-6.704%
2022-10-19	20.9200	21.3000	20.9200	21.2300	+1.482%	135,456	-6.265%
2022-10-18	20.6400	21.0500	20.6100	20.9200	+1.949%	577,449	-4.876%
2022-10-17	20.2400	20.9300	20.2400	20.5200	+1.383%	460,273	-3.021%
2022-10-14	20.8600	20.9031	20.2100	20.2400	-2.972%	178,501	-1.680%
2022-10-13	20.1500	21.0400	20.1400	20.8600	+2.506%	620,121	-4.602%
2022-10-12	19.5300	20.5900	19.4800	20.3500	+3.615%	403,101	-2.211%
2022-10-11	19.5000	19.7600	19.2900	19.6400	-0.456%	138,521	+1.324%
2022-10-10	19.8900	20.0900	19.6300	19.7300	-1.202%	85,786	+0.862%
2022-10-07	20.2000	20.3900	19.9000	19.9700	-1.285%	312,985	-0.351%
2022-10-06	19.9700	20.2700	19.7000	20.2300	+0.948%	227,973	-1.631%
2022-10-05	19.7100	20.2000	19.5801	20.0400	+0.957%	432,605	-0.699%
2022-10-04	19.5000	20.0200	19.3800	19.8500	+3.170%	442,987	+0.252%
2022-10-03	19.3400	19.4500	18.9750	19.2400	+1.853%	256,889	+3.430%
2022-09-30	18.5700	19.0965	18.5000	18.8900	+0.800%	374,695	+5.347%
2022-09-29	18.8400	18.8700	18.4950	18.7400	-1.316%	571,254	+6.190%
2022-09-28	18.1800	19.0000	18.1800	18.9900	+5.208%	345,601	+4.792%
2022-09-27	17.3900	18.3050	17.3900	18.0500	+3.975%	341,625	+10.249%
2022-09-26	17.3600	17.7200	17.3000	17.3600	-0.402%	104,714	+14.631%
2022-09-23	17.5100	17.5700	17.0800	17.4300	-3.328%	283,651	+14.171%
2022-09-22	17.5300	18.2350	17.5300	18.0300	+3.740%	307,561	+10.372%
2022-09-21	17.7000	17.7000	17.2400	17.3800	-0.287%	98,655	+14.499%
2022-09-20	16.8700	17.5700	16.8700	17.4300	+2.169%	166,770	+14.171%
2022-09-19	16.7400	17.1200	16.6100	17.0600	+0.590%	149,520	+16.647%
2022-09-16	16.8700	17.0600	16.7700	16.9600	-0.528%	1,018,011	+17.335%
2022-09-15	17.2900	17.3700	16.8600	17.0500	-3.180%	472,152	+16.716%
2022-09-14	17.8500	18.2400	17.5600	17.6100	-1.455%	315,174	+13.004%
2022-09-13	18.1200	18.2800	17.8311	17.8700	-1.813%	240,499	+11.360%
2022-09-12	18.4200	18.6400	18.1100	18.2000	-0.871%	499,513	+9.341%
2022-09-09	18.4700	18.5800	18.3100	18.3600	+0.218%	327,258	+8.388%
2022-09-08	18.5700	18.6500	18.2600	18.3200	-1.026%	240,573	+8.624%
2022-09-07	18.1500	18.5800	18.0400	18.5100	+0.543%	448,190	+7.509%
2022-09-06	18.5200	18.6900	18.2300	18.4100	+0.327%	149,542	+8.093%
2022-09-02	18.2900	18.4200	18.1900	18.3500	+2.285%	130,554	+8.447%
2022-09-01	18.3300	18.3300	17.8100	17.9400	-3.184%	263,725	+10.925%
2022-08-31	18.1200	18.7500	18.1200	18.5300	+1.146%	1,053,987	+7.393%
2022-08-30	19.0100	19.0100	18.2300	18.3200	-4.484%	256,927	+8.624%
2022-08-29	19.1300	19.4700	19.0100	19.1800	-0.208%	318,430	+3.754%
2022-08-26	19.4700	19.6307	19.2000	19.2200	-1.989%	199,202	+3.538%
2022-08-25	19.5000	19.6400	19.3000	19.6100	+1.501%	341,238	+1.479%
2022-08-24	19.3200	19.6500	19.2200	19.3200	-0.770%	208,748	+3.002%
2022-08-23	19.0800	19.5600	19.0800	19.4700	+2.151%	214,511	+2.209%
2022-08-22	18.5600	19.1500	18.5600	19.0600	+1.221%	339,973	+4.407%
2022-08-19	19.1200	19.1200	18.8300	18.8300	-1.103%	489,710	+5.682%
2022-08-18	18.6700	19.0400	18.6700	19.0400	+2.476%	649,455	+4.517%
2022-08-17	18.3800	18.9000	18.2750	18.5800	+1.088%	413,594	+7.104%
2022-08-16	18.3900	18.6400	18.2000	18.3800	+0.657%	194,881	+8.270%
2022-08-15	17.9700	18.3000	17.7800	18.2600	-1.616%	154,734	+8.981%
2022-08-12	18.5300	18.6100	18.3700	18.5600	+0.651%	607,807	+7.220%
2022-08-11	18.0400	18.5700	18.0400	18.4400	+2.615%	689,388	+7.918%
2022-08-10	17.8100	18.0800	17.5000	17.9700	-0.992%	371,778	+10.740%
2022-08-09	17.7700	18.2300	17.7700	18.1500	+2.950%	161,710	+9.642%
2022-08-08	17.7500	17.8800	17.5400	17.6300	+0.227%	223,853	+12.876%
2022-08-05	17.6400	17.9400	17.5000	17.5900	-0.340%	172,471	+13.132%
2022-08-04	18.4200	18.4200	17.4500	17.6500	-4.180%	358,418	+12.748%
2022-08-03	18.4400	18.9700	18.3100	18.4200	-0.108%	628,701	+8.035%
2022-08-02	18.4200	18.7300	18.2500	18.4400	+0.217%	658,356	+7.918%
2022-08-01	18.4100	18.6300	18.2700	18.4000	-1.235%	404,018	+8.152%
2022-07-29	17.9500	18.6500	17.9500	18.6300	+3.385%	982,531	+6.817%
2022-07-28	18.1000	18.7700	17.5200	18.0200	-1.368%	1,964,751	+10.433%
2022-07-27	17.1900	18.4000	17.0400	18.2700	+6.469%	450,369	+8.922%
2022-07-26	16.5500	17.2000	16.5300	17.1600	+4.762%	269,785	+15.967%
2022-07-25	16.3700	16.6400	16.1400	16.3800	+2.056%	82,105	+21.490%
2022-07-22	16.1500	16.3700	15.9300	16.0500	+0.313%	61,374	+23.988%
2022-07-21	15.9800	16.2250	15.8000	16.0000	-2.498%	131,463	+24.375%
2022-07-20	16.2300	16.5350	16.1800	16.4100	+0.551%	76,859	+21.268%
2022-07-19	16.5100	16.6200	16.2200	16.3200	0.000%	135,921	+21.936%
2022-07-18	16.5300	16.6900	16.2600	16.3200	+0.061%	139,093	+21.936%
2022-07-15	16.5100	16.6700	16.3000	16.3100	-1.032%	88,993	+22.011%
2022-07-14	15.8700	16.5500	15.7100	16.4800	+2.297%	94,157	+20.752%
2022-07-13	15.8800	16.2400	15.7710	16.1100	+0.562%	73,932	+23.526%
2022-07-12	16.2600	16.4600	15.8400	16.0200	-3.144%	113,521	+24.220%
2022-07-11	16.3200	16.7400	16.0750	16.5400	+1.410%	204,407	+20.314%
2022-07-08	16.2100	16.3800	15.9000	16.3100	+1.810%	131,925	+22.011%
2022-07-07	15.9700	16.2300	15.4400	16.0200	+2.692%	241,850	+24.220%
2022-07-06	15.6700	15.7094	15.1900	15.6000	-0.447%	175,786	+27.564%
2022-07-05	15.4100	15.7600	15.1378	15.6700	+0.513%	230,267	+26.994%
2022-07-01	15.4900	15.6800	15.2800	15.5900	+0.972%	302,078	+27.646%
2022-06-30	15.1000	15.7550	15.0900	15.4400	-0.387%	657,595	+28.886%
2022-06-29	15.8500	15.8500	15.3584	15.5000	-1.587%	624,638	+28.387%
2022-06-28	16.0000	16.4300	15.5210	15.7500	-0.694%	780,947	+26.349%
2022-06-27	14.7600	15.8900	14.7600	15.8600	+7.525%	317,439	+25.473%
2022-06-24	13.5700	14.8000	13.5388	14.7500	+10.487%	473,957	+34.915%
2022-06-23	13.9900	13.9900	13.2000	13.3500	-3.957%	70,242	+49.064%
2022-06-22	13.4500	14.1000	13.4500	13.9000	+0.434%	137,650	+43.165%
2022-06-21	13.5600	13.9600	13.3319	13.8400	+5.568%	137,520	+43.786%
2022-06-17	13.6800	13.9080	13.0501	13.1100	-5.411%	265,395	+51.793%
2022-06-16	14.5000	14.5100	13.7600	13.8600	-5.714%	206,275	+43.579%
2022-06-15	15.4000	15.4000	14.7000	14.7000	-3.098%	157,957	+35.374%
2022-06-14	15.2800	15.6700	15.0400	15.1700	-0.720%	164,296	+31.180%
2022-06-13	16.0000	16.0100	15.2300	15.2800	-6.315%	271,694	+30.236%
2022-06-10	16.7100	16.7500	16.1300	16.3100	-2.685%	95,119	+22.011%
2022-06-09	17.1000	17.1000	16.7200	16.7600	-1.988%	92,551	+18.735%
2022-06-08	17.2100	17.2814	16.9255	17.1000	-2.230%	98,742	+16.374%
2022-06-07	17.3400	17.5100	17.0300	17.4900	+0.229%	282,957	+13.779%
2022-06-06	16.8500	17.4800	16.8500	17.4500	+3.561%	142,749	+14.040%
2022-06-03	16.4400	16.9701	16.2800	16.8500	+1.998%	77,708	+18.101%
2022-06-02	16.5500	16.6400	16.3600	16.5200	-0.242%	47,866	+20.460%
2022-06-01	16.5500	16.6672	16.1000	16.5600	+1.720%	246,356	+20.169%
2022-05-31	17.3400	17.4700	16.0700	16.2800	-5.732%	1,493,211	+22.236%
2022-05-27	16.7100	17.2700	16.4600	17.2700	+3.911%	267,914	+15.229%
2022-05-26	16.4200	16.7500	16.3500	16.6200	+1.651%	236,083	+19.735%
2022-05-25	15.8700	16.3800	15.7700	16.3500	+3.547%	238,353	+21.713%
2022-05-24	15.3800	15.8300	15.2900	15.7900	+1.024%	174,699	+26.029%
2022-05-23	15.7600	15.8700	15.3800	15.6300	+0.064%	221,803	+27.319%
2022-05-20	15.4700	15.7100	15.2200	15.6200	+0.970%	198,919	+27.401%
2022-05-19	14.6500	15.5799	14.6400	15.4700	+4.245%	224,731	+28.636%
2022-05-18	14.9200	15.1500	14.6350	14.8400	0.000%	186,912	+34.097%
2022-05-17	14.8000	14.9200	14.5610	14.8400	+0.747%	210,874	+34.097%
2022-05-16	14.8600	15.0023	14.6900	14.7300	-0.271%	64,653	+35.098%
2022-05-13	14.3000	14.8300	14.3000	14.7700	+3.576%	83,626	+34.733%
2022-05-12	14.1500	14.4450	14.0100	14.2600	-0.210%	153,673	+39.551%
2022-05-11	14.7400	14.9900	14.2400	14.2900	-3.771%	112,136	+39.258%
2022-05-10	14.9600	15.1200	14.5810	14.8500	+0.678%	177,383	+34.007%
2022-05-09	15.6500	15.7500	14.6500	14.7500	-6.409%	156,866	+34.915%
2022-05-06	16.0000	16.0000	15.4100	15.7600	-0.818%	209,549	+26.269%
2022-05-05	16.2000	16.2600	15.4600	15.8900	-2.694%	238,061	+25.236%
2022-05-04	16.4500	16.4500	15.9750	16.3300	+0.307%	128,827	+21.862%
2022-05-03	15.5100	16.4000	15.5100	16.2800	+3.959%	136,417	+22.236%
2022-05-02	15.6100	15.7142	15.3000	15.6600	-0.191%	69,516	+27.075%
2022-04-29	15.8900	16.0900	15.5200	15.6900	-1.938%	125,304	+26.832%
2022-04-28	15.3900	16.0700	14.9356	16.0000	+4.918%	173,052	+24.375%
2022-04-27	15.1800	15.3610	14.8600	15.2500	+2.007%	105,611	+30.492%
2022-04-26	15.2700	15.3600	14.8800	14.9500	-1.515%	205,140	+33.110%
2022-04-25	15.6300	15.6300	14.6600	15.1800	-4.288%	205,101	+31.094%
2022-04-22	15.9400	16.0500	15.0400	15.8600	-3.879%	927,263	+25.473%
2022-04-21	16.0600	16.5300	15.7100	16.5000	+2.868%	496,937	+20.606%
2022-04-20	15.5100	16.1900	15.4000	16.0400	+3.484%	302,646	+24.065%
2022-04-19	15.2500	15.5300	14.7700	15.5000	+0.649%	238,327	+28.387%
2022-04-18	15.0000	15.5410	14.9200	15.4000	+2.326%	346,941	+29.221%
2022-04-14	14.4900	15.0650	14.3600	15.0500	+3.793%	428,522	+32.226%
2022-04-13	14.5100	14.7000	14.1675	14.5000	+0.069%	346,668	+37.241%
2022-04-12	14.2500	14.5500	14.1800	14.4900	+3.132%	140,692	+37.336%
2022-04-11	14.3900	14.3900	14.0400	14.0500	-2.363%	101,509	+41.637%
2022-04-08	14.4500	14.4919	14.3100	14.3900	+0.629%	78,503	+38.290%
2022-04-07	14.4700	14.5200	14.0600	14.3000	-1.515%	89,313	+39.161%
2022-04-06	14.7700	15.0200	14.4700	14.5200	-1.090%	364,851	+37.052%
2022-04-05	14.2600	14.7000	14.1121	14.6800	+3.672%	350,365	+35.559%
2022-04-04	14.1000	14.2200	13.9500	14.1600	+0.568%	108,945	+40.537%
2022-04-01	14.1000	14.2599	13.9600	14.0800	+0.428%	58,388	+41.335%
2022-03-31	13.9800	14.2700	13.9800	14.0200	-1.406%	106,743	+41.940%
2022-03-30	14.1600	14.2300	14.0800	14.2200	+0.923%	86,706	+39.944%
2022-03-29	13.9100	14.1400	13.7100	14.0900	+0.931%	81,558	+41.235%
2022-03-28	14.0400	14.1000	13.8100	13.9600	-1.133%	95,465	+42.550%
2022-03-25	14.0700	14.1400	13.8900	14.1200	+0.355%	95,922	+40.935%
2022-03-24	13.7300	14.1600	13.6800	14.0700	+2.626%	191,210	+41.436%
2022-03-23	13.5100	13.7500	13.4200	13.7100	+2.466%	153,919	+45.150%
2022-03-22	13.3600	13.4198	13.0800	13.3800	+0.300%	59,118	+48.729%
2022-03-21	13.0700	13.4900	13.0160	13.3400	+3.571%	268,163	+49.175%
2022-03-18	12.7600	12.8950	12.7010	12.8800	+0.940%	125,400	+54.503%
2022-03-17	12.6000	12.9100	12.6000	12.7600	+1.270%	231,397	+55.956%
2022-03-16	12.7800	12.8400	12.4100	12.6000	-1.639%	300,347	+57.937%
2022-03-15	12.9300	13.0200	12.5501	12.8100	-2.807%	320,044	+55.347%
2022-03-14	13.3600	13.4567	12.9000	13.1800	-3.443%	157,642	+50.986%
2022-03-11	13.5800	13.8200	13.3101	13.6500	+0.515%	284,986	+45.788%
2022-03-10	13.7500	13.8500	13.5000	13.5800	+0.147%	135,965	+46.539%
2022-03-09	13.7700	13.8000	13.3300	13.5600	-1.382%	297,844	+46.755%
2022-03-08	13.7400	14.0600	13.5600	13.7500	+2.230%	348,162	+44.727%
2022-03-07	13.3600	13.6993	13.1575	13.4500	-1.176%	181,878	+47.955%
2022-03-04	13.5000	13.6900	13.2500	13.6100	+0.443%	159,190	+46.216%
2022-03-03	13.5100	13.6300	13.3100	13.5500	+0.519%	175,888	+46.863%
2022-03-02	13.2000	13.6200	13.2000	13.4800	+2.744%	43,687	+47.626%
2022-03-01	13.4700	13.6800	12.9600	13.1200	-1.870%	144,870	+51.677%
2022-02-28	13.0000	13.6700	13.0000	13.3700	+2.217%	612,260	+48.841%
2022-02-25	13.0000	13.1300	12.8000	13.0800	+1.317%	100,670	+52.141%
2022-02-24	13.3100	13.6000	12.7000	12.9100	-4.086%	411,324	+54.144%
2022-02-23	13.8100	13.9500	13.4301	13.4600	-4.403%	179,516	+47.845%
2022-02-22	14.4400	14.4400	14.0300	14.0800	-0.565%	287,100	+41.335%
2022-02-18	14.2000	14.3100	14.0304	14.1600	-0.492%	123,741	+40.537%
2022-02-17	14.5500	14.7500	14.1900	14.2300	-2.266%	174,258	+39.845%
2022-02-16	14.6900	14.6900	14.5400	14.5600	-0.410%	256,618	+36.676%
2022-02-15	14.6600	14.8600	14.5200	14.6200	-1.681%	159,933	+36.115%
2022-02-14	14.2700	14.9200	14.1000	14.8700	+3.479%	306,504	+33.826%
2022-02-11	14.0000	14.4100	13.8600	14.3700	+3.381%	253,002	+38.483%
2022-02-10	13.7000	14.0400	13.6400	13.9000	+1.091%	214,527	+43.165%
2022-02-09	13.5000	13.8100	13.4900	13.7500	+2.230%	90,539	+44.727%
2022-02-08	13.2900	13.5100	13.1600	13.4500	+1.356%	109,266	+47.955%
2022-02-07	13.4300	13.5497	13.2000	13.2700	-1.191%	117,729	+49.962%
2022-02-04	13.3100	13.5000	13.1500	13.4300	+0.977%	146,693	+48.176%
2022-02-03	13.3500	13.4000	13.1200	13.3000	+0.151%	182,473	+49.624%
2022-02-02	13.3300	13.3300	13.1100	13.2800	+0.226%	154,145	+49.849%
2022-02-01	13.0900	13.2900	12.8800	13.2500	+1.377%	144,468	+50.189%
2022-01-31	12.5900	13.0900	12.5300	13.0700	+4.061%	172,728	+52.257%
2022-01-28	12.5200	12.6499	12.2700	12.5600	+0.319%	135,519	+58.439%
2022-01-27	12.6600	12.7900	12.3200	12.5200	-0.477%	133,705	+58.946%
2022-01-26	13.0400	13.2273	12.5000	12.5800	-2.405%	94,255	+58.188%
2022-01-25	12.3700	12.9100	12.1844	12.8900	+4.120%	141,352	+54.383%
2022-01-24	12.5000	12.6000	11.8500	12.3800	-1.824%	302,110	+60.743%
2022-01-21	12.9000	12.9099	12.3484	12.6100	-2.475%	123,474	+57.811%
2022-01-20	13.1500	13.3100	12.9000	12.9300	-2.415%	95,591	+53.906%
2022-01-19	13.3900	13.3900	13.0500	13.2500	+0.531%	142,195	+50.189%
2022-01-18	12.5800	13.2500	12.5800	13.1800	+4.769%	260,104	+50.986%
2022-01-14	12.3600	12.7200	12.3200	12.5800	+1.780%	298,314	+58.188%
2022-01-13	12.6700	13.0300	12.3500	12.3600	-2.754%	519,887	+61.003%
2022-01-12	13.0300	13.2100	12.7100	12.7100	-1.853%	186,542	+56.570%
2022-01-11	12.7900	12.9900	12.5950	12.9500	+2.129%	79,812	+53.668%
2022-01-10	12.7000	12.8400	12.4200	12.6800	-0.705%	123,900	+56.940%
2022-01-07	12.8100	12.8300	12.5400	12.7700	+0.630%	113,561	+55.834%
2022-01-06	12.5800	12.8600	12.3500	12.6900	+2.836%	277,550	+56.816%
2022-01-05	12.5000	12.7500	12.2700	12.3400	+1.983%	230,750	+61.264%
2022-01-04	11.9400	12.1799	11.8917	12.1000	+2.196%	342,028	+64.463%
2022-01-03	11.3500	11.8800	11.3500	11.8400	+4.779%	244,993	+68.074%
2021-12-31	11.2600	11.3800	11.2100	11.3000	+0.355%	161,252	+76.106%
2021-12-30	11.3400	11.4420	11.2300	11.2600	+0.089%	93,547	+76.732%
2021-12-29	11.2000	11.3600	11.1298	11.2500	+0.267%	149,999	+76.889%
2021-12-28	11.2000	11.3923	11.1200	11.2200	-0.089%	189,814	+77.362%
2021-12-27	11.0600	11.3200	11.0100	11.2300	+0.627%	174,220	+77.204%
2021-12-23	11.2100	11.3486	11.1300	11.1600	-0.090%	113,850	+78.315%
2021-12-22	11.0000	11.2498	11.0000	11.1700	+0.903%	163,229	+78.156%
2021-12-21	11.1500	11.2100	10.9600	11.0700	+2.216%	202,724	+79.765%
2021-12-20	10.9000	10.9800	10.6500	10.8300	-1.276%	139,039	+83.749%
2021-12-17	11.2600	11.3750	10.9700	10.9700	-3.006%	272,657	+81.404%
2021-12-16	11.3300	11.4741	11.1178	11.3100	+0.892%	103,766	+75.950%
2021-12-15	11.0800	11.3000	10.8500	11.2100	+1.540%	171,679	+77.520%
2021-12-14	11.0800	11.3900	11.0300	11.0400	-1.075%	152,130	+80.254%
2021-12-13	11.5500	11.5500	11.1000	11.1600	-3.377%	236,521	+78.315%
2021-12-10	11.5600	11.5700	11.3000	11.5500	+1.405%	131,485	+72.294%
2021-12-09	11.6000	11.6800	11.3600	11.3900	-3.229%	143,955	+74.715%
2021-12-08	11.8400	11.8950	11.6900	11.7700	-0.423%	72,047	+69.074%
2021-12-07	11.7600	12.0673	11.7200	11.8200	+1.026%	104,252	+68.359%
2021-12-06	11.5100	11.8200	11.4300	11.7000	+2.632%	129,799	+70.085%
2021-12-03	11.7600	11.9599	11.3300	11.4000	-2.146%	192,881	+74.561%
2021-12-02	11.4900	11.8600	11.4400	11.6500	+1.925%	151,807	+70.815%
2021-12-01	11.6700	11.9500	11.4000	11.4300	+0.883%	303,087	+74.103%
2021-11-30	11.5100	11.7560	11.2900	11.3300	-1.905%	482,664	+75.640%
2021-11-29	12.0700	12.1000	11.3600	11.5500	-1.786%	413,999	+72.294%
2021-11-26	12.1200	12.1300	11.6100	11.7600	-4.854%	281,505	+69.218%
2021-11-24	12.4200	12.5100	12.3100	12.3600	-0.323%	142,916	+61.003%
2021-11-23	12.3600	12.5258	12.3200	12.4000	0.000%	102,558	+60.484%
2021-11-22	12.4100	12.6100	12.3700	12.4000	-0.561%	126,999	+60.484%
2021-11-19	12.6900	12.7400	12.3550	12.4700	-1.579%	214,128	+59.583%
2021-11-18	12.8000	12.8500	12.5000	12.6700	-1.170%	282,371	+57.064%
2021-11-17	13.0000	13.1200	12.8000	12.8200	-1.687%	72,867	+55.226%
2021-11-16	13.1900	13.2800	12.9446	13.0400	-1.137%	92,883	+52.607%
2021-11-15	13.3800	13.4390	13.0400	13.1900	-1.494%	194,405	+50.872%
2021-11-12	13.3900	13.4800	13.2300	13.3900	+0.150%	175,728	+48.618%
2021-11-11	13.4200	13.5750	13.3200	13.3700	-0.669%	136,076	+48.841%
2021-11-10	13.3000	13.6400	13.3000	13.4600	-2.038%	150,921	+47.845%
2021-11-09	13.8000	13.9300	13.5500	13.7400	+0.659%	144,545	+44.833%
2021-11-08	13.6100	13.9900	13.5300	13.6500	+0.590%	190,344	+45.788%
2021-11-05	13.3800	13.6150	13.3423	13.5700	+1.496%	96,656	+46.647%
2021-11-04	13.8000	13.8000	13.2100	13.3700	-1.619%	133,157	+48.841%
2021-11-03	13.7500	13.8400	13.3800	13.5900	-0.875%	196,778	+46.431%
2021-11-02	13.9000	13.9000	13.5100	13.7100	-0.868%	170,485	+45.150%
2021-11-01	13.7700	14.0400	13.7100	13.8300	+0.949%	201,369	+43.890%
2021-10-29	13.6600	13.7600	13.4700	13.7000	-0.364%	138,415	+45.255%
2021-10-28	13.8100	13.9299	13.4800	13.7500	+0.219%	119,524	+44.727%
2021-10-27	14.0000	14.1800	13.6200	13.7200	-1.649%	161,516	+45.044%
2021-10-26	14.1500	14.1973	13.9000	13.9500	-0.853%	103,607	+42.652%
2021-10-25	14.1000	14.1500	13.8847	14.0700	+0.071%	120,587	+41.436%
2021-10-22	14.2300	14.2300	13.7200	14.0600	-1.125%	138,952	+41.536%
2021-10-21	14.5200	14.5200	14.0600	14.2200	-1.455%	80,301	+39.944%
2021-10-20	14.0300	14.4500	14.0300	14.4300	+2.413%	106,791	+37.907%
2021-10-19	14.1000	14.1932	13.9750	14.0900	-0.212%	77,189	+41.235%
2021-10-18	14.5100	14.5900	13.9650	14.1200	-2.284%	170,390	+40.935%
2021-10-15	14.6700	14.8800	14.3700	14.4500	-0.207%	370,031	+37.716%
2021-10-14	14.4600	14.6500	14.3300	14.4800	+0.556%	205,144	+37.431%
2021-10-13	14.3000	14.4300	14.0201	14.4000	+1.053%	188,658	+38.194%
2021-10-12	14.1500	14.3200	14.0800	14.2500	+1.136%	93,246	+39.649%
2021-10-11	13.9500	14.3200	13.9401	14.0900	+1.586%	150,377	+41.235%
2021-10-08	13.6400	14.0000	13.5800	13.8700	+2.665%	127,226	+43.475%
2021-10-07	13.3300	13.5600	13.1500	13.5100	+2.039%	164,986	+47.298%
2021-10-06	13.2600	13.3350	13.1100	13.2400	-1.634%	77,113	+50.302%
2021-10-05	13.6100	13.6925	13.1600	13.4600	-0.370%	211,312	+47.845%
2021-10-04	13.0500	13.5400	13.0200	13.5100	+3.763%	206,672	+47.298%
2021-10-01	12.6500	13.1900	12.5800	13.0200	+3.170%	142,136	+52.842%
2021-09-30	12.7800	12.8800	12.5200	12.6200	-1.252%	752,784	+57.686%
2021-09-29	12.8600	13.0600	12.7200	12.7800	-0.312%	215,409	+55.712%
2021-09-28	12.6100	12.9000	12.5200	12.8200	+2.478%	435,914	+55.226%
2021-09-27	12.3400	12.8200	12.3400	12.5100	+1.956%	371,281	+59.073%
2021-09-24	12.1900	12.6600	12.1900	12.2700	-0.487%	400,124	+62.184%
2021-09-23	11.8900	12.4300	11.8900	12.3300	+4.139%	216,894	+61.395%
2021-09-22	11.8400	12.0395	11.7800	11.8400	+1.631%	128,895	+68.074%
2021-09-21	11.8700	11.9500	11.6100	11.6500	-0.767%	242,590	+70.815%
2021-09-20	12.0000	12.2000	11.5100	11.7400	-4.007%	351,537	+69.506%
2021-09-17	12.2400	12.4000	12.0700	12.2300	-1.530%	283,482	+62.715%
2021-09-16	12.2900	12.4600	12.1100	12.4200	+1.058%	209,748	+60.225%
2021-09-15	12.1800	12.4615	12.1550	12.2900	+1.319%	104,403	+61.920%
2021-09-14	12.1500	12.2800	11.9100	12.1300	0.000%	168,541	+64.056%
2021-09-13	12.1600	12.3600	11.9900	12.1300	+0.831%	150,277	+64.056%
2021-09-10	12.2800	12.3150	11.9800	12.0300	-0.661%	101,005	+65.420%
2021-09-09	12.1600	12.2400	12.0000	12.1100	-0.083%	85,600	+64.327%
2021-09-08	12.3000	12.3400	12.0600	12.1200	-0.574%	144,207	+64.191%
2021-09-07	12.4100	12.4650	12.1200	12.1900	-1.055%	101,410	+63.249%
2021-09-03	12.4500	12.4500	12.1401	12.3200	-0.725%	127,433	+61.526%
2021-09-02	12.2000	12.4500	12.1300	12.4100	+3.159%	95,775	+60.355%
2021-09-01	12.1100	12.3100	12.0100	12.0300	-0.579%	147,063	+65.420%
2021-08-31	11.9900	12.2900	11.9900	12.1000	+0.083%	481,934	+64.463%
2021-08-30	12.0000	12.2400	11.8600	12.0900	+1.426%	120,402	+64.599%
2021-08-27	11.5800	11.9600	11.4400	11.9200	+4.561%	148,111	+66.946%
2021-08-26	11.6400	11.7700	11.4000	11.4000	-1.042%	131,266	+74.561%
2021-08-25	11.4300	11.7800	11.4000	11.5200	+1.053%	216,427	+72.743%
2021-08-24	11.1500	11.6700	11.1300	11.4000	+2.426%	259,613	+74.561%
2021-08-23	11.4500	11.8600	10.9500	11.1300	-2.111%	566,080	+78.796%
2021-08-20	11.2900	11.6300	11.1500	11.3700	+1.518%	144,951	+75.022%
2021-08-19	11.4000	11.5900	11.0600	11.2000	-3.697%	268,887	+77.679%
2021-08-18	11.5500	11.9800	11.4100	11.6300	+0.955%	128,029	+71.109%
2021-08-17	11.6000	11.7300	11.2500	11.5200	-2.124%	177,394	+72.743%
2021-08-16	12.3700	12.3700	11.7100	11.7700	-5.310%	394,851	+69.074%
2021-08-13	12.7100	12.7700	12.3500	12.4300	-1.739%	104,133	+60.097%
2021-08-12	12.6100	12.7100	12.4500	12.6500	+0.317%	149,097	+57.312%
2021-08-11	12.5400	12.7199	12.4500	12.6100	-3.075%	219,558	+57.811%
2021-08-10	13.0400	13.2300	12.9000	13.0100	+0.697%	284,744	+52.959%
2021-08-09	12.9600	13.1257	12.7500	12.9200	-0.386%	163,061	+54.025%
2021-08-06	13.0500	13.1700	12.9400	12.9700	-0.307%	133,170	+53.431%
2021-08-05	13.1700	13.2500	12.8400	13.0100	+0.619%	135,316	+52.959%
2021-08-04	13.2400	13.2800	12.8600	12.9300	-2.782%	709,372	+53.906%
2021-08-03	13.5300	13.7100	13.2100	13.3000	-1.700%	138,081	+49.624%
2021-08-02	13.7600	13.8600	13.3500	13.5300	-0.952%	403,703	+47.081%
2021-07-30	13.5100	13.8038	13.5100	13.6600	+0.294%	78,373	+45.681%
2021-07-29	13.3100	13.8200	13.2600	13.6200	+3.811%	160,746	+46.109%
2021-07-28	13.4400	13.5600	13.0600	13.1200	-2.308%	254,299	+51.677%
2021-07-27	13.5500	13.5900	13.3217	13.4300	-1.105%	75,630	+48.176%
2021-07-26	13.4000	13.6999	13.4000	13.5800	+0.593%	245,612	+46.539%
2021-07-23	13.7700	13.7700	13.2700	13.5000	-1.026%	84,454	+47.407%
2021-07-22	13.8100	13.8600	13.4331	13.6400	-1.016%	129,569	+45.894%
2021-07-21	13.5500	14.0100	13.5500	13.7800	+1.999%	106,674	+44.412%
2021-07-20	13.1600	13.6800	12.9701	13.5100	+4.405%	92,324	+47.298%
2021-07-19	13.4800	13.5548	12.8700	12.9400	-6.839%	346,969	+53.787%
2021-07-16	14.3100	14.3300	13.8100	13.8900	-1.907%	136,414	+43.269%
2021-07-15	14.3200	14.3500	13.6400	14.1600	-1.186%	226,936	+40.537%
2021-07-14	14.4600	14.5576	14.0700	14.3300	-0.899%	171,795	+38.870%
2021-07-13	14.7100	14.7100	14.4200	14.4600	-1.499%	105,238	+37.621%
2021-07-12	14.5900	14.7900	14.5100	14.6800	+1.032%	42,281	+35.559%
2021-07-09	14.5200	14.6819	14.5200	14.5300	+0.903%	76,973	+36.958%
2021-07-08	14.3800	14.6000	14.1100	14.4000	-1.302%	84,998	+38.194%
2021-07-07	14.7500	14.9000	14.5100	14.5900	-1.949%	83,538	+36.395%
2021-07-06	14.6000	15.0600	14.4000	14.8800	+1.988%	198,897	+33.737%
2021-07-02	14.5100	14.7200	14.3100	14.5900	-0.410%	126,768	+36.395%
2021-07-01	14.9500	15.0500	14.5200	14.6500	-1.546%	122,373	+35.836%
2021-06-30	14.6800	14.9641	14.6800	14.8800	+1.018%	42,465	+33.737%
2021-06-29	14.5400	14.9855	14.5000	14.7300	+1.237%	79,327	+35.098%
2021-06-28	14.8800	14.8800	14.3500	14.5500	-2.414%	173,326	+36.770%
2021-06-25	15.0100	15.2100	14.9000	14.9100	-0.666%	65,637	+33.467%
2021-06-24	15.1000	15.1000	14.9000	15.0100	-0.332%	77,671	+32.578%
2021-06-23	15.4100	15.4750	15.0600	15.0600	-1.889%	149,929	+32.138%
2021-06-22	15.0500	15.4300	14.9650	15.3500	+1.253%	121,656	+29.642%
2021-06-21	14.9300	15.2300	14.9200	15.1600	+1.473%	205,767	+31.266%
2021-06-18	14.8000	15.2600	14.7500	14.9400	-0.533%	467,349	+33.199%
2021-06-17	15.6600	15.7316	14.9000	15.0200	-4.209%	263,588	+32.490%
2021-06-16	15.3500	15.7300	15.2000	15.6800	+1.161%	144,156	+26.913%
2021-06-15	15.5000	15.5800	15.1800	15.5000	+0.065%	171,412	+28.387%

.dark-mode .qSpFhr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qSpFhr{ color: #333333; background-color: white; border: 2px solid #333333; }PBFXPBF LOGISTICS LPstock NYSE

PBFX
PBF LOGISTICS LP
stock NYSE