PBF Logistics Historical Data - PBFX

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
PBF Logistics LP PBFX NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.01 0.05% 20.85 20.91 20.73 20.76 20.84 11:22:29
more quote information »

PBFX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.4020.9120.0220.49101,9630.452.21%
1 Month20.7221.12420.0220.5076,7080.130.63%
3 Months21.3621.9920.0220.9879,593-0.51-2.39%
6 Months20.0922.0019.3220.8778,5560.763.78%
1 Year21.1823.6919.1720.9987,117-0.33-1.56%
3 Years19.0023.6917.6020.6880,2491.859.74%
5 Years20.5625.7515.3920.6674,1360.291.41%

PBFX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 20.84 0.51 2.51% 20.35 20.84 20.31 159,978
Dec 10 2019 20.33 -0.23 -1.12% 20.53 20.78 20.27 136,107
Dec 09 2019 20.56 0.20 0.98% 20.31 20.56 20.21 72,660
Dec 06 2019 20.36 0.21 1.04% 20.16 20.37 20.06 45,826
Dec 05 2019 20.15 -0.22 -1.08% 20.40 20.42 20.02 95,244
Dec 04 2019 20.37 -0.10 -0.49% 20.47 20.528 20.33 59,980
Dec 03 2019 20.47 0.07 0.34% 20.40 20.54 20.22 55,729
Dec 02 2019 20.40 -0.05 -0.24% 20.40 20.513 20.27 73,178
Nov 29 2019 20.45 0.11 0.54% 20.35 20.46 20.13 34,687
Nov 27 2019 20.34 0.10 0.49% 20.28 20.436 20.15 67,191
Nov 26 2019 20.24 -0.14 -0.69% 20.32 20.45 20.14 73,347
Nov 25 2019 20.38 0.01 0.04% 20.35 20.63 20.26 105,944
Nov 22 2019 20.3713 -0.17 -0.82% 20.53 20.58 20.34 56,393
Nov 21 2019 20.54 0.20 0.98% 20.38 20.57 20.35 70,177
Nov 20 2019 20.34 -0.30 -1.45% 20.60 20.69 20.33 99,822
Nov 19 2019 20.64 -0.20 -0.96% 20.83 20.8828 20.62 89,231
Nov 18 2019 20.84 -0.11 -0.53% 20.87 20.90 20.7076 46,586
Nov 15 2019 20.95 -0.04 -0.19% 21.03 21.124 20.91 49,585
Nov 14 2019 20.99 0.11 0.53% 20.72 21.02 20.72 65,785
Nov 13 2019 20.88 -0.59 -2.75% 21.03 21.16 20.79 61,354
Nov 12 2019 21.47 -0.19 -0.88% 21.77 21.9273 21.43 151,536
See More Historical Prices »


Your Recent History
NYSE
PBFX
PBF Logist..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.