Phillips 66 Partners LP Historical Stock Prices

PSXP 
$56.2
*  
2.62
4.45%
Get PSXP Alerts
*Delayed - data as of Feb. 11, 2016 15:58 ET  -  Find a broker to begin trading PSXP now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PSXP After Hours
 
 
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 10-NOV-2015 TO 10-FEB-2016

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.
15:58  57.39  58.11  55.16  56.20 359,195
02/10/2016 58.82 60.76 57.68 58.82 298,072
02/09/2016 55.82 58.74 55.41 58.24 297,716
02/08/2016 58.05 59.42 54.78 57.74 365,104
02/05/2016 56.72 59.58 55.04 58.45 329,153
02/04/2016 55.21 57.99 54.4 57.14 329,886
02/03/2016 56.98 56.98 53.51 54.4 202,198
02/02/2016 55.25 56.57 53.59 55.8 192,060
02/01/2016 56.78 57.32 54.12 56.36 227,746
01/29/2016 57 61.56 54.82 56.68 443,763
01/28/2016 59.05 59.2425 55.255 57.87 174,850
01/27/2016 56.22 57.17 53.85 56.28 256,090
01/26/2016 57.59 57.87 54.46 56.48 214,907
01/25/2016 58.34 59.49 55.2 55.53 270,169
01/22/2016 55.81 59.51 55.81 59.05 352,221
01/21/2016 53.02 58.986 53.02 55.17 392,500
01/20/2016 51.25 53.69 49.0201 53.14 396,588
01/19/2016 55.5 57.5668 52.11 52.99 369,282
01/15/2016 55.4 59.45 53.425 55.67 410,780
01/14/2016 51.64 57.13 50.66 56.81 471,011
01/13/2016 53.03 53.97 49.24 51.18 213,755
01/12/2016 52.9 54.97 50.49 52.08 566,303
01/11/2016 56.41 57.35 52.56 52.75 209,999
01/08/2016 55.43 58.02 54.9901 56.17 196,223
01/07/2016 56.74 58.3 54.78 54.91 183,458
01/06/2016 58.98 60.35 57.73 58.08 224,816
01/05/2016 60.35 62.15 58.37 60.2 290,180
01/04/2016 60.89 62.11 59.96 60.72 178,867
12/31/2015 58.37 61.89 57.77 61.4 155,096
12/30/2015 60.21 61.33 58.57 58.98 298,801
12/29/2015 61.4 62.1799 57.67 60.77 206,564
12/28/2015 60.85 61.57 58.27 60.96 207,994
12/24/2015 61.46 62.99 60.805 61.43 79,150
12/23/2015 61.1 62.805 59.4601 61.72 177,957
12/22/2015 56.53 60.89 56.53 60.66 228,778
12/21/2015 57.06 57.46 53.9 56.72 199,623
12/18/2015 55 58.09 54.33 56.86 245,230
12/17/2015 56.36 56.715 53.4 55.1 180,324
12/16/2015 52.45 57.9 52.43 56.59 418,718
12/15/2015 51.46 53.45 50.16 52.81 302,453
12/14/2015 51.86 52.24 50.1001 51.23 170,390
12/11/2015 54.75 54.94 50.68 52.34 247,257
12/10/2015 55.52 56.71 53.83 55.21 218,390
12/09/2015 51.04 57.075 50.43 55.98 826,523
12/08/2015 49.11 51.688 48.114 51.02 216,241
12/07/2015 50.72 50.72 46.2 50.15 452,992
12/04/2015 51.9 53.4599 50.45 51.44 258,994
12/03/2015 54.02 54.575 51.56 52.15 289,530
12/02/2015 55.9 56.26 52.93 53.93 451,855
12/01/2015 58 58.7249 56 56.4 246,148
11/30/2015 58.61 58.74 57.44 58 174,666
11/27/2015 58.9 59.57 57.97 58.66 35,835
11/25/2015 59.26 60.51 58.9101 59.21 131,187
11/24/2015 59.54 60.56 58.3501 59.76 157,837
11/23/2015 59.99 60.7299 58.85 59.09 320,803
11/20/2015 60.95 62.49 59.59 60.12 290,053
11/19/2015 62.25 62.59 59.84 60.48 111,588
11/18/2015 62.21 63.34 61.18 63.11 222,441
11/17/2015 61.34 62.3 59.52 61.98 199,893
11/16/2015 58.45 61.43 58.3501 61.26 407,676
11/13/2015 58.63 59.35 58.101 58.48 130,971
11/12/2015 60.28 61.39 58.88 58.93 87,688
11/11/2015 64.08 64.485 60.58 60.75 186,518
11/10/2015 64.1 65.37 62.89 64.38 88,642
*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?