PBF Logistics LP Common Units representing limited partner interestsのデータ

PBF Logistics LP Common Units representing limited partner interestsの基本情報

名前 PBF Logistics LP Common Units representing limited partner interests
ティッカー PBFX
nan
上場年 2014.0
セクター Energy

PBF Logistics LP Common Units representing limited partner interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.45 10.9 11.25 11.36 528100.0 11.36
2021-02-12 11.22 10.8 11.06 11.01 234100.0 11.01
2021-02-11 11.15 10.2 10.74 11.06 466700.0 11.06
2021-02-10 11.06 10.66 10.75 10.99 483900.0 10.99
2021-02-09 10.6 10.11 10.29 10.54 277000.0 10.54
2021-02-08 10.45 10.18 10.34 10.24 281100.0 10.24
2021-02-05 10.35 10.1 10.27 10.2 233100.0 10.2
2021-02-04 10.3 10.05 10.22 10.13 109700.0 10.13
2021-02-03 10.23 9.89 10.0 10.14 240700.0 10.14
2021-02-02 10.12 9.81 10.02 9.89 184700.0 9.89
2021-02-01 10.14 9.8 10.0 9.89 238600.0 9.89
2021-01-29 10.13 9.77 9.9 9.99 182800.0 9.99
2021-01-28 10.07 9.76 9.88 10.06 178700.0 10.06
2021-01-27 9.91 9.65 9.86 9.89 187500.0 9.89
2021-01-26 10.19 9.75 9.99 9.9 192900.0 9.9
2021-01-25 9.96 9.69 9.93 9.89 214700.0 9.89
2021-01-22 10.08 9.9 9.94 10.06 96200.0 10.06
2021-01-21 10.28 9.95 10.25 10.11 245900.0 10.11
2021-01-20 10.68 10.19 10.57 10.2 231200.0 10.2
2021-01-19 10.74 10.3 10.45 10.51 238500.0 10.51
2021-01-15 10.54 10.18 10.49 10.29 232800.0 10.29
2021-01-14 10.55 10.05 10.05 10.45 225600.0 10.45
2021-01-13 10.41 9.95 10.03 9.99 266800.0 9.99
2021-01-12 10.12 9.85 9.87 9.98 205300.0 9.98
2021-01-11 9.88 9.58 9.58 9.73 194800.0 9.73
2021-01-08 10.0 9.65 10.0 9.77 194800.0 9.77
2021-01-07 10.08 9.71 9.93 10.01 147900.0 10.01
2021-01-06 9.9 9.56 9.66 9.78 387300.0 9.78
2021-01-05 9.78 9.35 9.44 9.59 300100.0 9.59
2021-01-04 9.54 9.18 9.3 9.26 260100.0 9.26
2020-12-31 9.26 9.08 9.17 9.15 227900.0 9.15
2020-12-30 8.94 8.62 8.62 8.91 191400.0 8.91
2020-12-29 8.88 8.55 8.87 8.61 211600.0 8.61
2020-12-28 9.2 8.58 9.11 8.66 396200.0 8.66
2020-12-24 9.13 9.01 9.1 9.11 42500.0 9.11
2020-12-23 9.3 9.05 9.12 9.08 152000.0 9.08
2020-12-22 9.33 9.1 9.19 9.11 114900.0 9.11
2020-12-21 9.25 9.02 9.05 9.17 176800.0 9.17
2020-12-18 9.35 9.11 9.28 9.22 730900.0 9.22
2020-12-17 9.51 9.04 9.48 9.28 219500.0 9.28
2020-12-16 9.68 9.3 9.65 9.37 169900.0 9.37
2020-12-15 9.8 9.31 9.38 9.64 306700.0 9.64
2020-12-14 10.14 9.01 10.09 9.44 671900.0 9.44
2020-12-11 10.14 9.79 9.99 10.06 181700.0 10.06
2020-12-10 10.09 9.76 9.76 10.06 545800.0 10.06
2020-12-09 10.18 9.72 10.01 9.81 172800.0 9.81
2020-12-08 10.28 9.87 9.94 9.97 369400.0 9.97
2020-12-07 10.31 9.85 10.26 9.95 166200.0 9.95
2020-12-04 10.31 9.92 9.92 10.23 155700.0 10.23
2020-12-03 9.87 9.55 9.71 9.8 180500.0 9.8
2020-12-02 9.81 9.3 9.45 9.71 215000.0 9.71
2020-12-01 9.7 9.28 9.55 9.47 211400.0 9.47
2020-11-30 9.79 9.25 9.77 9.33 194200.0 9.33
2020-11-27 9.9 9.58 9.8 9.66 107600.0 9.66
2020-11-25 9.97 9.48 9.65 9.8 208700.0 9.8
2020-11-24 9.95 9.58 9.72 9.62 287700.0 9.62
2020-11-23 9.63 9.05 9.05 9.55 300000.0 9.55
2020-11-20 9.13 8.91 9.08 8.95 140800.0 8.95
2020-11-19 9.15 8.65 8.7 9.08 354300.0 9.08
2020-11-18 9.3 8.65 8.7 8.78 399900.0 8.78
2020-11-17 8.7 8.36 8.63 8.69 328800.0 8.69
2020-11-16 8.69 8.48 8.5 8.63 320100.0 8.63
2020-11-13 8.63 8.19 8.5 8.41 302500.0 8.41
2020-11-12 8.99 8.59 8.92 8.83 375900.0 8.53
2020-11-11 8.97 8.72 8.85 8.92 250100.0 8.62
2020-11-10 8.83 8.42 8.59 8.79 341100.0 8.49
2020-11-09 8.61 7.96 8.12 8.41 557000.0 8.12
2020-11-06 8.01 7.51 7.89 7.67 390100.0 7.41
2020-11-05 8.0 7.63 7.64 7.89 261400.0 7.62
2020-11-04 7.58 7.3 7.45 7.47 144900.0 7.22
2020-11-03 7.68 7.38 7.4 7.49 295900.0 7.24
2020-11-02 7.62 7.2 7.38 7.25 284300.0 7.0
2020-10-30 7.54 7.26 7.43 7.34 492600.0 7.09
2020-10-29 8.14 6.92 8.14 7.42 584800.0 7.17
2020-10-28 8.1 7.71 7.82 7.83 655200.0 7.56
2020-10-27 8.11 7.93 8.04 7.96 508900.0 7.69
2020-10-26 8.44 7.9 8.43 7.95 423700.0 7.68
2020-10-23 8.83 8.3 8.75 8.45 249800.0 8.16
2020-10-22 8.79 8.47 8.5 8.67 109000.0 8.38
2020-10-21 8.73 8.48 8.64 8.5 48200.0 8.21
2020-10-20 8.99 8.46 8.51 8.66 126900.0 8.37
2020-10-19 8.71 8.27 8.68 8.57 163000.0 8.28
2020-10-16 8.83 8.6 8.78 8.68 57000.0 8.39
2020-10-15 8.94 8.53 8.65 8.78 159600.0 8.48
2020-10-14 8.91 8.69 8.7 8.74 101200.0 8.44
2020-10-13 8.84 8.69 8.8 8.69 91400.0 8.39
2020-10-12 8.92 8.65 8.92 8.78 84300.0 8.48
2020-10-09 9.0 8.74 8.97 8.92 149900.0 8.62
2020-10-08 9.01 8.71 8.78 8.91 80400.0 8.61
2020-10-07 9.25 8.33 8.55 8.73 222800.0 8.43
2020-10-06 8.79 8.32 8.68 8.47 107500.0 8.18
2020-10-05 8.64 8.17 8.27 8.6 164300.0 8.31
2020-10-02 8.37 7.7 7.87 8.19 170300.0 7.91
2020-10-01 8.29 7.83 8.2 8.03 231000.0 7.76
2020-09-30 8.68 8.09 8.54 8.15 190600.0 7.87
2020-09-29 8.66 8.35 8.5 8.58 65600.0 8.29
2020-09-28 8.67 8.31 8.48 8.46 133800.0 8.17
2020-09-25 8.64 8.21 8.21 8.42 112000.0 8.13
2020-09-24 8.41 8.07 8.33 8.27 203200.0 7.99
2020-09-23 8.86 8.38 8.61 8.4 194100.0 8.11
2020-09-22 9.0 8.6 8.79 8.6 209200.0 8.31
2020-09-21 8.89 8.5 8.8 8.75 115600.0 8.45
2020-09-18 9.0 8.76 8.88 8.88 327200.0 8.58
2020-09-17 9.12 8.79 9.02 8.88 162800.0 8.58
2020-09-16 9.25 8.89 9.01 9.02 157800.0 8.71
2020-09-15 9.15 8.74 9.04 8.74 150900.0 8.44
2020-09-14 9.04 8.6 8.69 8.98 141100.0 8.67
2020-09-11 8.62 8.5 8.5 8.59 60300.0 8.3
2020-09-10 8.64 8.45 8.52 8.46 122100.0 8.17
2020-09-09 8.98 8.17 8.91 8.53 423400.0 8.24
2020-09-08 9.13 8.83 9.12 8.85 176100.0 8.55
2020-09-04 9.4 9.03 9.35 9.2 140900.0 8.89
2020-09-03 9.66 9.2 9.4 9.23 128900.0 8.92
2020-09-02 9.61 9.35 9.54 9.49 233700.0 9.17
2020-09-01 9.88 9.56 9.65 9.63 135500.0 9.3
2020-08-31 9.97 9.64 9.86 9.65 148500.0 9.32
2020-08-28 10.12 9.73 9.99 9.97 135100.0 9.63
2020-08-27 9.98 9.68 9.81 9.86 127700.0 9.53
2020-08-26 10.15 9.79 9.91 9.86 192100.0 9.53
2020-08-25 10.02 9.6 9.9 9.85 152300.0 9.52
2020-08-24 10.12 9.66 9.95 9.74 210100.0 9.41
2020-08-21 10.27 9.95 10.17 10.0 231400.0 9.66
2020-08-20 10.49 10.21 10.36 10.25 134300.0 9.9
2020-08-19 10.85 10.44 10.78 10.48 147900.0 10.12
2020-08-18 10.62 10.23 10.58 10.61 185400.0 10.25
2020-08-17 10.84 10.41 10.78 10.48 172200.0 10.12
2020-08-14 10.9 10.54 10.61 10.8 176100.0 10.43
2020-08-13 11.16 10.6 10.98 10.74 269600.0 10.38
2020-08-12 11.18 10.61 11.0 11.14 417800.0 10.76
2020-08-11 11.25 10.92 11.19 11.01 408900.0 10.35
2020-08-10 11.16 10.72 10.85 10.88 409300.0 10.22
2020-08-07 10.87 10.57 10.73 10.84 274900.0 10.19
2020-08-06 10.86 10.25 10.26 10.76 282700.0 10.11
2020-08-05 10.28 9.75 9.94 10.25 333900.0 9.63
2020-08-04 9.77 9.51 9.68 9.69 250600.0 9.11
2020-08-03 9.85 9.52 9.54 9.58 331600.0 9.0
2020-07-31 10.35 9.4 9.52 9.48 456100.0 8.91
2020-07-30 9.71 9.36 9.52 9.71 107100.0 9.12
2020-07-29 9.83 9.13 9.19 9.75 183600.0 9.16
2020-07-28 9.36 9.1 9.21 9.1 98700.0 8.55
2020-07-27 9.55 9.21 9.53 9.27 92800.0 8.71
2020-07-24 9.64 9.37 9.43 9.5 126600.0 8.93
2020-07-23 9.66 9.38 9.4 9.53 117500.0 8.96
2020-07-22 9.62 9.27 9.6 9.47 84500.0 8.9
2020-07-21 9.6 9.06 9.06 9.54 262000.0 8.96
2020-07-20 9.4 9.06 9.4 9.16 143900.0 8.61
2020-07-17 9.49 9.17 9.42 9.31 86800.0 8.75
2020-07-16 9.53 9.07 9.53 9.37 198800.0 8.81
2020-07-15 9.49 9.06 9.2 9.44 410800.0 8.87
2020-07-14 9.1 8.57 8.74 8.99 543600.0 8.45
2020-07-13 9.13 8.71 9.03 8.77 537500.0 8.24
2020-07-10 9.14 8.71 8.77 9.02 229000.0 8.48
2020-07-09 9.06 8.55 8.93 8.76 306700.0 8.23
2020-07-08 9.24 8.54 8.61 8.97 293900.0 8.43
2020-07-07 9.0 8.6 8.92 8.61 398900.0 8.09
2020-07-06 9.57 8.68 9.52 8.99 507500.0 8.45
2020-07-02 9.69 9.22 9.69 9.23 327300.0 8.67
2020-07-01 10.18 9.4 9.79 9.52 396100.0 8.95
2020-06-30 10.01 9.63 9.9 9.75 396700.0 9.16
2020-06-29 10.41 9.55 9.55 9.9 334800.0 9.3
2020-06-26 10.54 9.32 10.37 9.52 1012700.0 8.95
2020-06-25 10.96 10.35 10.69 10.54 239600.0 9.9
2020-06-24 11.71 10.67 11.68 10.8 220800.0 10.15
2020-06-23 12.5 11.72 11.91 11.84 289100.0 11.13
2020-06-22 12.16 11.53 11.67 11.77 339600.0 11.06
2020-06-19 12.43 11.58 12.2 11.8 687300.0 11.09
2020-06-18 12.0 11.37 11.37 11.89 216000.0 11.17
2020-06-17 12.0 11.28 11.88 11.48 255500.0 10.79
2020-06-16 12.21 11.22 12.21 11.73 634000.0 11.02
2020-06-15 11.71 9.87 10.01 11.38 286300.0 10.69
2020-06-12 11.32 10.37 10.95 10.56 362600.0 9.92
2020-06-11 11.49 10.1 10.89 10.58 432000.0 9.94
2020-06-10 12.58 11.78 12.38 11.84 761700.0 11.13
2020-06-09 13.1 12.31 12.93 12.57 470300.0 11.81
2020-06-08 14.27 13.43 13.51 13.46 683000.0 12.65
2020-06-05 13.48 12.41 12.47 13.2 501500.0 12.4
2020-06-04 12.07 11.28 11.65 11.97 202000.0 11.25
2020-06-03 12.0 11.18 11.29 11.64 418700.0 10.94
2020-06-02 11.32 10.51 10.51 11.23 290500.0 10.55
2020-06-01 10.84 10.01 10.31 10.53 355900.0 9.9
2020-05-29 10.41 9.7 10.02 10.4 961200.0 9.77
2020-05-28 10.44 9.75 10.01 10.25 626600.0 9.63
2020-05-27 10.79 9.73 10.65 10.07 542300.0 9.46
2020-05-26 11.36 10.31 11.21 10.51 893700.0 9.88
2020-05-22 11.29 10.29 10.9 11.15 499700.0 10.2
2020-05-21 10.84 10.1 10.2 10.78 261300.0 9.86
2020-05-20 10.2 9.64 9.8 10.18 424900.0 9.31
2020-05-19 10.15 9.3 9.56 9.72 386400.0 8.89
2020-05-18 9.57 9.05 9.05 9.37 559900.0 8.57
2020-05-15 9.5 8.31 9.5 8.7 608600.0 7.96
2020-05-14 8.92 7.93 8.3 8.68 690500.0 7.94
2020-05-13 8.73 7.99 8.73 8.65 506400.0 7.91
2020-05-12 9.18 8.27 8.5 8.65 729100.0 7.91
2020-05-11 8.51 7.98 8.33 8.36 617700.0 7.64
2020-05-08 8.58 7.77 8.4 8.17 1387000.0 7.47
2020-05-07 8.61 8.01 8.21 8.01 357800.0 7.32
2020-05-06 8.66 7.86 8.66 8.11 285300.0 7.42
2020-05-05 9.2 8.23 8.99 8.32 346500.0 7.61
2020-05-04 8.79 8.1 8.69 8.52 722500.0 7.79
2020-05-01 9.17 8.19 8.7 8.87 610700.0 8.11
2020-04-30 10.34 8.47 9.99 8.64 719800.0 7.9
2020-04-29 10.61 9.08 9.39 9.74 993600.0 8.91
2020-04-28 8.7 7.88 7.91 8.59 705600.0 7.85
2020-04-27 7.85 7.17 7.68 7.84 418400.0 7.17
2020-04-24 7.75 6.87 7.18 7.43 703200.0 6.79
2020-04-23 6.86 6.18 6.3 6.86 598900.0 6.27
2020-04-22 6.39 5.93 6.25 6.07 590300.0 5.55
2020-04-21 6.25 5.52 6.1 5.88 426900.0 5.38
2020-04-20 6.94 5.94 6.13 6.1 594800.0 5.58
2020-04-17 6.63 6.2 6.27 6.6 848300.0 6.04
2020-04-16 6.74 6.01 6.69 6.04 191800.0 5.52
2020-04-15 7.38 6.34 7.35 6.37 340900.0 5.82
2020-04-14 7.68 7.03 7.03 7.45 259000.0 6.81
2020-04-13 7.81 7.01 7.64 7.18 430400.0 6.57
2020-04-09 7.35 6.25 6.3 7.09 679700.0 6.48
2020-04-08 6.42 5.93 6.0 6.18 376300.0 5.65
2020-04-07 6.32 5.8 5.94 6.09 484600.0 5.57
2020-04-06 5.98 5.5 5.65 5.64 238500.0 5.16
2020-04-03 6.25 5.43 5.86 5.62 277000.0 5.14
2020-04-02 6.86 5.73 5.94 5.76 396300.0 5.27
2020-04-01 6.44 5.65 6.09 5.92 459700.0 5.41
2020-03-31 6.79 4.73 4.73 6.76 1021800.0 6.18
2020-03-30 5.04 4.33 4.72 4.72 572500.0 4.32
2020-03-27 5.03 4.47 5.0 4.64 478200.0 4.24
2020-03-26 5.68 4.97 5.0 5.14 916100.0 4.7
2020-03-25 4.94 4.11 4.6 4.85 1083300.0 4.43
2020-03-24 4.76 4.0 4.53 4.46 760500.0 4.08
2020-03-23 5.14 4.25 5.07 4.32 850900.0 3.95
2020-03-20 5.49 4.06 4.07 5.07 1887800.0 4.64
2020-03-19 5.18 3.67 3.85 3.77 1217100.0 3.45
2020-03-18 6.35 3.06 5.8 3.25 509500.0 2.97
2020-03-17 7.29 6.07 7.11 6.3 643800.0 5.76
2020-03-16 7.8 6.3 7.63 6.8 871200.0 6.22
2020-03-13 9.8 8.05 9.35 8.06 348000.0 7.37
2020-03-12 10.17 8.81 10.0 8.82 469300.0 8.07
2020-03-11 11.76 11.0 11.76 11.0 126300.0 10.06
2020-03-10 13.1 9.61 12.7 11.97 552800.0 10.95
2020-03-09 15.19 12.26 15.15 12.26 300400.0 11.21
2020-03-06 17.11 16.17 17.09 16.17 182700.0 14.79
2020-03-05 17.89 17.21 17.6 17.21 118900.0 15.74
2020-03-04 18.73 17.79 18.6 17.8 155300.0 16.28
2020-03-03 19.32 18.29 19.0 18.33 139900.0 16.76
2020-03-02 19.23 18.54 19.14 18.96 108000.0 17.34
2020-02-28 18.99 17.66 18.63 18.97 446300.0 17.35
2020-02-27 19.53 18.72 19.48 18.91 208100.0 17.29
2020-02-26 19.75 19.55 19.63 19.59 159500.0 17.91
2020-02-25 20.54 19.51 20.48 19.61 196900.0 17.93
2020-02-24 20.68 20.18 20.68 20.47 110800.0 18.72
2020-02-21 21.49 21.25 21.45 21.26 146900.0 18.97
2020-02-20 21.47 21.16 21.16 21.47 79500.0 19.15
2020-02-19 21.58 21.15 21.58 21.15 61600.0 18.87
2020-02-18 21.45 21.05 21.14 21.43 130700.0 19.12