Phillips 66 Partners LP Common Units representing limited partner interest in the Partnership Historical Stock Prices

PSXP 
$56.38
*  
0.04
0.07%
Get PSXP Alerts
*Delayed - data as of May 3, 2016  -  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 02-FEB-2016 TO 02-MAY-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.
16:00 54.83 56.64 53.78 56.38 339,670
05/02/2016 57.74 58.457 55.1 56.42 673,078
04/29/2016 59.73 59.9799 55.56 57.24 708,741
04/28/2016 61.03 61.4399 59.55 59.55 430,685
04/27/2016 59.52 62.66 59.1 60.92 657,626
04/26/2016 62.57 62.57 59.062 59.41 548,583
04/25/2016 61.44 62.46 61.0135 61.75 556,802
04/22/2016 60.99 62.12 60.8277 61.83 264,155
04/21/2016 61 61.99 59.52 60.71 458,341
04/20/2016 59.41 60.46 57.55 60.26 500,602
04/19/2016 59.5 60.79 58.12 59.37 766,715
04/18/2016 58.45 60.57 57.53 59.33 626,029
04/15/2016 60.65 61.72 58.45 58.49 1,351,024
04/14/2016 62.15 63.29 59.9 60.62 348,010
04/13/2016 62.65 63.449 61 62.06 202,925
04/12/2016 60.7 63.26 60.44 62.99 315,433
04/11/2016 60.61 61.58 60.07 60.81 245,840
04/08/2016 60.08 61.408 60 60.31 246,561
04/07/2016 61.03 62.43 58.44 59.25 206,623
04/06/2016 61.59 62.4999 60.6001 61.52 182,671
04/05/2016 62.9 62.9494 60.93 61.44 169,377
04/04/2016 63.45 64.83 62.84 63.35 384,322
04/01/2016 61.59 63.42 61.17 63.42 336,350
03/31/2016 62.08 63.66 61.99 62.59 487,651
03/30/2016 62.53 63.9499 61.75 62.25 344,786
03/29/2016 60.69 63.66 60.69 61.71 319,395
03/28/2016 63.34 63.34 60.8267 61.71 373,174
03/24/2016 63.31 66.81 62.411 62.5 904,262
03/23/2016 59.83 62.98 59.46 62.93 737,809
03/22/2016 60.07 62.87 59.67 60.27 554,600
03/21/2016 62.4 62.46 59.37 60.24 385,504
03/18/2016 64.2 65 60.46 62.38 2,802,468
03/17/2016 61.7 66.42 61.04 62.69 671,649
03/16/2016 59.13 62.08 58.7 60.52 541,788
03/15/2016 58.4 60 56.8 58.5 589,129
03/14/2016 57.92 59.68 56.59 58.97 833,512
03/11/2016 56.94 60.61 56.94 58.5 499,379
03/10/2016 58.14 58.99 55.51 56.3 590,599
03/09/2016 58.85 59.1493 57.01 58.31 431,373
03/08/2016 62.72 63.2 58.03 58.37 284,323
03/07/2016 60.37 64.05 60.228 63.15 303,807
03/04/2016 60.59 60.97 56.92 60.77 398,352
03/03/2016 58.63 60.95 58.63 60.17 230,117
03/02/2016 59.11 60.7 58.2 58.57 358,249
03/01/2016 60.42 61.705 59.58 59.64 310,251
02/29/2016 59.94 62.06 59.94 60.27 260,492
02/26/2016 60.53 63.3 59.28 59.68 201,752
02/25/2016 60.65 61.98 58.735 59.09 199,309
02/24/2016 60 61.78 58 60.04 360,379
02/23/2016 60.55 62.28 59.86 60.76 214,441
02/22/2016 58.09 61.31 56.97 61.04 436,654
02/19/2016 56.12 57.3899 55.97 56.76 389,047
02/18/2016 58.76 59.98 56.2 56.6 604,158
02/17/2016 58.43 61.36 57.18 57.47 295,525
02/16/2016 57.63 58.94 56.93 57.5 283,534
02/12/2016 57.7 57.96 56.03 56.22 216,188
02/11/2016 58.11 58.11 55.16 56.02 366,331
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
*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?