Phillips 66 Partners LP Historical Stock Prices

PSXP 
$74.86
*  
3.92
4.98%
Get PSXP Alerts
*Delayed - data as of Jul. 9, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  78.55  78.8697  74.71  74.86 168,629
07/09/2014 78.68 78.8697 74.71 74.86 168,629
07/08/2014 79.73 79.73 78.09 78.78 103,025
07/07/2014 78.73 79.83 78.31 79.47 63,267
07/03/2014 79 79.479 78.22 78.61 37,062
07/02/2014 77.36 78.58 76.62 78.45 152,768
07/01/2014 75 77.8199 73.61 77.62 127,746
06/30/2014 78.43 78.43 75.04 75.56 135,294
06/27/2014 75.92 78 75.89 78 135,388
06/26/2014 77.84 79.92 75.71 76.26 188,758
06/25/2014 76.35 78.42 75.17 78.05 279,730
06/24/2014 76.3 77.43 75.4001 76.69 206,380
06/23/2014 77.29 78.8 75.58 76.29 306,746
06/20/2014 73 77.73 72.63 76.87 960,861
06/19/2014 67.01 73.13 66.615 72.94 573,143
06/18/2014 64.88 66.83 64.88 66.59 204,016
06/17/2014 66.18 66.43 63.91 64.53 204,417
06/16/2014 66.51 66.6799 65.13 65.82 188,064
06/13/2014 63.62 66.37 62.55 65.84 352,207
06/12/2014 62 63.097 61.99 62.83 184,784
06/11/2014 63.92 64.43 61 62.43 330,617
06/10/2014 65.98 66.22 64.25 64.57 333,030
06/09/2014 67.5 68.1075 65.92 66.1 102,792
06/06/2014 67.45 68.78 66.51 67.37 308,046
06/05/2014 64.76 67.16 64.26 67 160,168
06/04/2014 63.79 65.765 62.48 65.06 116,943
06/03/2014 62.81 63.93 62.75 63.2 75,931
06/02/2014 60.26 62.95 60 62.2 97,205
05/30/2014 59.87 60.86 59.59 60.55 72,383
05/29/2014 60.04 60.3 59.44 60.28 129,940
05/28/2014 60.4 60.93 59.4228 60.15 68,273
05/27/2014 60.17 61.14 59.56 59.82 91,904
05/23/2014 59.97 60.65 59.26 59.83 70,931
05/22/2014 57.53 60 57.01 59.7 84,100
05/21/2014 59.62 59.62 57.645 57.89 41,500
05/20/2014 59.25 59.91 58.361 58.85 76,160
05/19/2014 59.07 60.7088 58.18 58.86 118,950
05/16/2014 58.04 59.72 58.04 58.85 93,211
05/15/2014 57.49 58.115 56.78 58.04 107,195
05/14/2014 56.3 58.22 55.6 57.84 103,440
05/13/2014 53.97 56.46 53.97 56.08 92,262
05/12/2014 55 56.11 54.9 55.91 58,528
05/09/2014 54.16 54.925 53.97 54.32 60,202
05/08/2014 56.12 56.3896 53.7852 54.52 106,539
05/07/2014 55.92 56.48 55.508 55.89 145,309
05/06/2014 56.4 56.7 55.25 55.62 141,596
05/05/2014 54.75 56.18 54.5 55.66 101,750
05/02/2014 53.72 55.45 53.1201 54.65 92,519
05/01/2014 53.25 54.6084 52.5 53.49 173,714
04/30/2014 52.5 54.42 50 53.62 330,372
04/29/2014 54.85 55.49 52.61 53.55 180,810
04/28/2014 56.3 57.0399 53.54 54.84 224,702
04/25/2014 56.26 56.5 54.52 56.07 123,935
04/24/2014 57.13 57.89 56.5 56.5 96,989
04/23/2014 57.56 58.23 56.75 57.05 81,724
04/22/2014 56.76 57.4215 56.65 57.25 177,590
04/21/2014 57.91 58.55 56.53 56.66 75,848
04/17/2014 57.49 57.9 55.75 57.66 124,785
04/16/2014 55.96 57.3049 55.76 56.98 108,865
04/15/2014 57 57.8499 55.62 56.15 121,246
04/14/2014 54.83 57.67 54.0901 56.71 234,649
04/11/2014 51.3 54.38 50.695 53.87 154,968
04/10/2014 50.03 51.92 49.73 51.38 128,110
04/09/2014 49.09 50.18 48.89 49.92 37,211
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?