Phillips 66 Partners LP Historical Stock Prices

PSXP 
$63.36
*  
0.52
0.81%
Get PSXP Alerts
*Delayed - data as of Dec. 18, 2014 10:40 ET  -  Find a broker to begin trading PSXP now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PSXP Real Time
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
10:40  63.92  65.61  62.80  63.36 31,159
12/17/2014 60.92 66.66 60.7601 63.88 373,688
12/16/2014 60.32 62.862 59.0001 60.84 593,247
12/15/2014 62.24 62.24 60.26 61.3 192,604
12/12/2014 59.12 62.16 59.12 60.96 226,813
12/11/2014 60.21 62.2 59.52 60.61 516,812
12/10/2014 60.09 60.79 58.99 60.13 193,556
12/09/2014 59.01 60.888 58.1135 60.65 146,779
12/08/2014 61.97 62.194 57.76 59.5 253,729
12/05/2014 64.51 65.26 62.02 62.63 229,930
12/04/2014 65.74 66.05 64 64.1 284,891
12/03/2014 64.37 67.03 63.76 65.78 285,724
12/02/2014 58 64.49 57.28 63.37 274,980
12/01/2014 61.89 61.89 56.96 58.24 314,942
11/28/2014 63.75 64.56 61.17 62.25 116,524
11/26/2014 65.59 66.304 65.01 65.73 128,969
11/25/2014 65.04 66.82 64.487 66.44 103,075
11/24/2014 66.09 66.33 64.54 64.65 87,316
11/21/2014 65.49 66.53 65.24 65.9 353,781
11/20/2014 65.35 66.5 64.75 64.88 144,844
11/19/2014 67.6 68.01 64.65 65.38 147,978
11/18/2014 67.75 69.68 67.02 67.51 145,196
11/17/2014 65.12 68.61 65.03 68 233,179
11/14/2014 62.77 66.43 62.68 65.48 169,293
11/13/2014 65.74 66.2775 63.38 63.89 129,109
11/12/2014 66.88 67.245 65.14 65.75 103,073
11/11/2014 67.63 68.396 65.67 66.4 158,984
11/10/2014 68.05 68.3 66.43 67.44 131,928
11/07/2014 68 68.56 66.67 67.63 256,659
11/06/2014 68.34 68.548 66.41 67.66 152,874
11/05/2014 68.5 68.85 67.4 67.89 223,416
11/04/2014 70.06 70.36 67.14 68.16 197,816
11/03/2014 69.97 70.9 68.6 69.92 192,836
10/31/2014 69.3 69.96 67.91 69.69 213,009
10/30/2014 68.99 71 67.94 69.29 185,734
10/29/2014 67.27 69.23 66.356 68.5 172,112
10/28/2014 64.58 67.2 64.01 67.05 139,317
10/27/2014 65.71 66.7437 63.76 64.76 328,200
10/24/2014 65.68 67.07 65.39 66.55 187,429
10/23/2014 65.3 66.96 65.2 65.83 261,845
10/22/2014 67.57 67.83 63.63 64.01 228,776
10/21/2014 66.38 67.7 66.38 66.83 268,406
10/20/2014 65.35 67.85 64.29 66.55 152,830
10/17/2014 66.86 66.86 63.6 64.9 247,980
10/16/2014 58.52 66.68 57.432 64.55 515,905
10/15/2014 54.7 59.95 52.7 59.54 154,545
10/14/2014 57.25 57.9599 51.35 56.41 355,070
10/13/2014 61.11 61.8799 57.11 57.29 139,944
10/10/2014 63 63.89 60.85 61.52 146,419
10/09/2014 65.6 67.55 63.54 63.94 104,383
10/08/2014 66.66 66.68 63.36 66.28 142,723
10/07/2014 68.57 68.675 66.58 66.83 91,491
10/06/2014 67.47 68.99 66.61 68.59 122,606
10/03/2014 66.75 67.54 64.89 67.44 122,650
10/02/2014 65.66 66.75 63.1 66.11 150,933
10/01/2014 66.4 66.92 63.52 66.1 1,127,422
09/30/2014 68.43 68.99 66.2 66.75 157,133
09/29/2014 68 68.97 67.58 68.52 100,711
09/26/2014 68 69.028 66.85 68.15 63,274
09/25/2014 68.62 68.97 66.51 67.48 74,242
09/24/2014 67.31 69 66.86 68.72 70,843
09/23/2014 69.52 70.1852 67.27 67.57 48,658
09/22/2014 70.99 71.12 68.88 69.3 60,402
09/19/2014 71.45 71.45 70.03 71.08 195,193
09/18/2014 69.6 71 68.7 70.74 164,764
09/17/2014 68.29 71.06 68.29 69.29 90,951
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?