Historical Stock Prices

PSXP 
$68.11
*  
1.08
1.56%
Get PSXP Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading PSXP now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 69.36 69.49 67.49 68.11 234,851
03/26/2015 70.52 71.7267 69.12 69.19 120,876
03/25/2015 71.7 73.25 70.18 70.65 302,708
03/24/2015 73.18 73.643 70.65 71.51 165,653
03/23/2015 73.21 73.72 72.49 73.18 122,622
03/20/2015 73.38 73.73 72.16 73.5 548,092
03/19/2015 71.6 73.78 71.3144 73.36 73,111
03/18/2015 70.99 72.82 70.55 72.68 105,238
03/17/2015 71.93 73.33 70.9 71.15 150,744
03/16/2015 72.75 74.15 70.91 72.44 193,210
03/13/2015 73.45 74.53 73.01 73.69 265,877
03/12/2015 73.12 73.64 72.61 73.45 178,007
03/11/2015 72.8 73.5 72.61 72.98 206,884
03/10/2015 70.15 73 70.07 72.8 125,913
03/09/2015 71.76 72.41 70.76 70.83 189,062
03/06/2015 73.17 74.09 71.06 71.63 172,876
03/05/2015 73.54 74.5 73.01 73.96 167,901
03/04/2015 74.73 74.77 73.5 73.89 167,167
03/03/2015 71.4 74.99 71.4 73.94 205,451
03/02/2015 71.19 71.95 71.03 71.46 169,951
02/27/2015 71.02 71.65 69.6 71.19 226,599
02/26/2015 72.5 72.7107 70.99 71.02 254,280
02/25/2015 72.61 73.34 72.28 72.8 270,190
02/24/2015 73.7 74.29 72.75 73.39 179,339
02/23/2015 74.25 74.73 73.75 73.76 503,346
02/20/2015 74.5 75.46 74.25 74.5 214,101
02/19/2015 74.64 75.34 74.5 74.5 311,857
02/18/2015 75.12 75.94 74.9 75 4,149,492
02/17/2015 78.2 78.5 75.45 75.5 446,816
02/13/2015 77.21 79.81 76.9 78.83 157,601
02/12/2015 76.79 77.5999 75.9464 76.98 92,279
02/11/2015 77.02 78.33 75.74 75.74 93,858
02/10/2015 78.04 78.69 77.01 77.58 76,592
02/09/2015 77.35 79.77 77.16 77.63 102,736
02/06/2015 75.04 78.02 74.76 77.56 127,254
02/05/2015 72.87 76.07 72.87 74.85 107,821
02/04/2015 71.51 74.23 71.51 72.76 81,892
02/03/2015 72.09 76.27 71.98 73.1 113,884
02/02/2015 72.42 73.245 71.25 71.65 104,208
01/30/2015 75.58 77.08 72.29 72.42 130,542
01/29/2015 74.64 76.525 72.5 75.15 241,927
01/28/2015 77.41 81.63 74.49 74.86 212,826
01/27/2015 78.87 80 76.5 77.17 133,247
01/26/2015 75.61 79.23 74.09 78.53 132,682
01/23/2015 72.2 75.85 72.08 75.08 100,567
01/22/2015 71.89 72.62 70.96 72.47 52,469
01/21/2015 68.23 71.2195 68.15 71.01 136,060
01/20/2015 67.22 68.43 66.24 68.04 72,960
01/16/2015 63.69 67.25 63.69 66.77 403,394
01/15/2015 63.4 65.43 62.645 64.93 110,151
01/14/2015 62.06 63.81 61.5 62.9 174,498
01/13/2015 62.88 64.09 62.08 62.39 130,048
01/12/2015 64.82 65.19 62.06 63.25 130,670
01/09/2015 65.76 65.95 64.36 64.87 56,973
01/08/2015 64.85 66.059 64.5 65.33 117,719
01/07/2015 66.7 66.892 64.109 64.46 249,104
01/06/2015 67.5 68.55 66.55 66.56 123,653
01/05/2015 69 69.36 67.5 67.58 252,236
01/02/2015 69.88 70.05 68.39 69.34 88,087
12/31/2014 67.36 69.3299 67.36 68.93 143,259
12/30/2014 68.47 69.25 67.93 68.31 129,047
12/29/2014 66.96 70 66.5101 68.84 134,032
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?