Phillips 66 Partners LP Historical Stock Prices

PSXP 
$79.2905
*  
2.1205
2.75%
Get PSXP Alerts
*Delayed - data as of Jan. 28, 2015 13:07 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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
13:07  76.80  79.38  75.60  79.2905 104,038
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
12/26/2014 67.71 68.733 65.97 67 69,534
12/24/2014 64.79 68.39 64.37 67.72 78,934
12/23/2014 64.49 65.75 64 65.24 92,893
12/22/2014 63.22 65.31 63 64.05 111,684
12/19/2014 64.22 64.49 63.215 63.68 314,743
12/18/2014 65.21 65.61 62.8 63.69 246,778
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
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?