Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phillips 66 (NY: PSX )

147.20 +2.50 (+1.73%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 61.28 61.56 60.65 61.00 3,666,471 -0.53(-0.86%)
Jan 30, 2017 61.66 61.85 61.05 61.53 3,177,710 -0.33(-0.53%)
Jan 27, 2017 62.79 63.04 61.66 61.86 2,808,910 -1.10(-1.74%)
Jan 26, 2017 63.66 63.78 62.80 62.96 2,166,105 -0.57(-0.89%)
Jan 25, 2017 63.31 63.74 63.13 63.53 2,285,200 +0.61(+0.96%)
Jan 24, 2017 61.76 63.12 61.70 62.92 3,209,208 +1.49(+2.42%)
Jan 23, 2017 62.24 62.31 61.30 61.43 2,721,088 -0.63(-1.01%)
Jan 20, 2017 62.40 62.80 61.72 62.06 2,767,287 +0.04(+0.06%)
Jan 19, 2017 62.74 62.84 61.79 62.02 2,581,855 -0.85(-1.36%)
Jan 18, 2017 62.42 63.16 62.41 62.88 2,632,708 +0.43(+0.68%)
Jan 17, 2017 62.19 63.27 62.09 62.45 3,184,095 +0.20(+0.32%)
Jan 13, 2017 62.25 62.25 62.25 0 -0.78(-1.24%)
Jan 12, 2017 63.59 63.62 62.41 63.03 2,902,688 -0.41(-0.65%)
Jan 11, 2017 62.71 63.98 62.63 63.44 4,731,342 +0.84(+1.35%)
Jan 10, 2017 62.78 63.66 62.47 62.60 4,947,563 -0.19(-0.31%)
Jan 09, 2017 63.46 63.46 62.59 62.79 3,454,458 -1.03(-1.62%)
Jan 06, 2017 64.86 65.00 63.74 63.83 2,661,865 -1.00(-1.54%)
Jan 05, 2017 65.22 65.86 64.77 64.83 2,751,411 -0.39(-0.60%)
Jan 04, 2017 65.15 65.96 65.08 65.22 3,086,708 +0.35(+0.54%)
Jan 03, 2017 65.25 65.71 64.76 64.86 3,021,125 +0.28(+0.44%)
Dec 30, 2016 64.58 64.58 64.58 0 -0.18(-0.28%)
Dec 29, 2016 65.03 65.39 64.54 64.76 1,385,688 -0.35(-0.54%)
Dec 28, 2016 65.57 65.74 65.04 65.11 1,818,918 -0.46(-0.71%)
Dec 27, 2016 65.67 65.87 65.48 65.57 1,239,776 +0.01(+0.02%)
Dec 23, 2016 65.56 65.56 65.56 0 +0.12(+0.18%)
Dec 22, 2016 64.80 65.72 64.60 65.44 1,949,126 +0.58(+0.90%)
Dec 21, 2016 65.10 65.19 64.70 64.86 2,024,408 -0.12(-0.18%)
Dec 20, 2016 65.31 65.39 64.78 64.98 1,985,217 -0.17(-0.26%)
Dec 19, 2016 65.16 65.35 64.91 65.15 2,028,872 -0.22(-0.33%)
Dec 16, 2016 64.87 65.44 64.68 65.37 3,071,801 +0.67(+1.03%)
Dec 15, 2016 64.36 65.09 64.22 64.70 2,855,004 +0.11(+0.17%)
Dec 14, 2016 65.51 65.81 64.54 64.59 3,568,490 -1.31(-1.98%)
Dec 13, 2016 65.57 66.42 65.27 65.90 2,602,670 +0.65(+1.00%)
Dec 12, 2016 65.77 66.13 64.82 65.25 2,467,552 +0.10(+0.16%)
Dec 09, 2016 65.54 65.54 64.92 65.14 2,024,348 -0.35(-0.54%)
Dec 08, 2016 65.07 65.74 64.96 65.49 2,998,018 +0.46(+0.71%)
Dec 07, 2016 63.59 65.10 63.48 65.03 3,590,193 +1.57(+2.47%)
Dec 06, 2016 63.62 63.85 63.20 63.46 3,430,768 -0.40(-0.62%)
Dec 05, 2016 63.81 64.19 63.44 63.86 3,761,547 +0.42(+0.66%)
Dec 02, 2016 63.34 64.05 63.30 63.44 2,815,673 -0.07(-0.12%)
Dec 01, 2016 62.72 64.12 62.48 63.51 4,730,272 +1.42(+2.29%)
Nov 30, 2016 62.11 62.64 61.53 62.09 6,689,276 +0.52(+0.84%)
Nov 29, 2016 62.30 62.41 61.51 61.58 2,877,341 -1.27(-2.02%)
Nov 28, 2016 63.38 63.55 62.79 62.85 4,520,462 -0.60(-0.94%)
Nov 25, 2016 63.39 63.47 63.16 63.44 1,300,747 -0.13(-0.20%)
Nov 23, 2016 63.57 63.57 63.57 0 +0.13(+0.21%)
Nov 22, 2016 63.50 64.00 62.91 63.44 3,818,526 +0.01(+0.02%)
Nov 21, 2016 63.14 63.47 62.76 63.42 2,834,408 +0.91(+1.46%)
Nov 18, 2016 62.70 62.91 62.43 62.51 2,970,778 -0.14(-0.23%)
Nov 17, 2016 62.57 63.23 62.48 62.65 3,070,417 +0.62(+1.00%)
Nov 16, 2016 62.52 62.65 61.87 62.03 2,142,557 -0.52(-0.84%)
Nov 15, 2016 62.30 62.62 61.66 62.56 4,001,766 +0.72(+1.17%)
Nov 14, 2016 60.98 61.93 60.84 61.83 3,508,515 +0.85(+1.39%)
Nov 11, 2016 61.49 61.63 60.73 60.98 2,947,445 -0.65(-1.05%)
Nov 10, 2016 61.07 62.13 60.96 61.63 4,298,726 +0.47(+0.78%)
Nov 09, 2016 58.81 61.68 58.54 61.16 6,052,428 +1.90(+3.20%)
Nov 08, 2016 59.13 59.88 59.05 59.26 2,180,730 -0.03(-0.05%)
Nov 07, 2016 59.06 59.51 58.98 59.29 2,765,524 +0.99(+1.69%)
Nov 04, 2016 58.51 59.00 58.05 58.30 2,114,609 -0.36(-0.61%)
Nov 03, 2016 58.29 59.19 57.60 58.66 3,411,972 +0.55(+0.94%)
Nov 02, 2016 58.97 59.20 57.86 58.11 3,989,721 -1.42(-2.38%)
Nov 01, 2016 61.08 61.72 58.95 59.52 5,866,435 -0.67(-1.11%)
Oct 31, 2016 59.49 60.81 59.35 60.19 3,800,151 +0.76(+1.27%)
Oct 28, 2016 58.77 60.64 58.60 59.43 4,014,075 +0.10(+0.18%)
Oct 27, 2016 60.17 60.27 59.23 59.33 3,282,004 -0.79(-1.32%)
Oct 26, 2016 59.55 60.46 59.42 60.12 2,783,837 +0.22(+0.37%)
Oct 25, 2016 59.55 60.14 59.29 59.90 3,051,979 +0.13(+0.21%)
Oct 24, 2016 59.73 60.10 59.24 59.78 2,009,281 +0.18(+0.30%)
Oct 21, 2016 58.75 59.66 58.45 59.60 2,791,833 +0.45(+0.77%)
Oct 20, 2016 58.89 59.28 58.53 59.15 1,897,284 +0.05(+0.09%)
Oct 19, 2016 59.27 59.42 58.93 59.09 2,342,684 +0.06(+0.10%)
Oct 18, 2016 59.14 59.33 58.82 59.03 1,805,690 +0.33(+0.57%)
Oct 17, 2016 58.83 59.13 58.41 58.70 3,231,660 -0.13(-0.21%)
Oct 14, 2016 59.15 59.43 58.75 58.83 1,915,515 +0.12(+0.20%)
Oct 13, 2016 58.73 58.94 57.90 58.71 2,946,283 -0.49(-0.83%)
Oct 12, 2016 59.75 59.75 58.97 59.20 2,244,194 -0.56(-0.93%)
Oct 11, 2016 60.26 60.33 59.47 59.75 2,132,342 -0.55(-0.91%)
Oct 10, 2016 59.98 60.41 59.93 60.30 1,804,512 +0.67(+1.13%)
Oct 07, 2016 60.08 60.13 59.34 59.63 2,176,931 -0.28(-0.47%)
Oct 06, 2016 60.21 60.45 59.37 59.91 2,466,438 -0.24(-0.39%)
Oct 05, 2016 59.78 60.38 59.61 60.15 3,179,160 +0.94(+1.59%)
Oct 04, 2016 59.59 60.28 59.15 59.20 2,676,712 -0.44(-0.73%)
Oct 03, 2016 59.65 59.91 59.20 59.64 2,295,211 -0.10(-0.17%)
Sep 30, 2016 59.28 60.05 59.00 59.75 3,797,580 +0.94(+1.60%)
Sep 29, 2016 60.12 60.22 58.49 58.80 5,554,994 -1.42(-2.35%)
Sep 28, 2016 59.14 60.31 58.82 60.22 3,956,856 +1.32(+2.24%)
Sep 27, 2016 58.61 59.21 58.54 58.90 3,066,464 -0.04(-0.08%)
Sep 26, 2016 59.18 59.54 58.88 58.95 3,169,670 -0.08(-0.14%)
Sep 23, 2016 59.08 59.30 58.64 59.03 2,784,123 -0.33(-0.56%)
Sep 22, 2016 59.71 60.14 59.35 59.36 2,330,325 -0.03(-0.05%)
Sep 21, 2016 59.20 59.48 58.87 59.39 2,876,877 +0.36(+0.62%)
Sep 20, 2016 59.60 59.69 59.03 59.03 2,990,803 -0.57(-0.96%)
Sep 19, 2016 59.16 59.99 58.76 59.60 4,321,375 +0.93(+1.59%)
Sep 16, 2016 58.09 58.81 58.03 58.66 10,245,743 -0.01(-0.01%)
Sep 15, 2016 57.43 58.99 57.19 58.67 3,890,056 +1.58(+2.77%)
Sep 14, 2016 57.22 58.03 56.94 57.09 4,199,749 -0.21(-0.36%)
Sep 13, 2016 57.85 57.89 57.20 57.30 5,403,329 -1.18(-2.02%)
Sep 12, 2016 57.48 58.75 57.24 58.48 2,999,294 +0.73(+1.26%)
Sep 09, 2016 58.89 58.89 57.75 57.75 3,821,121 -1.65(-2.77%)
Sep 08, 2016 59.19 59.68 58.95 59.40 2,698,837 +0.36(+0.62%)
Sep 07, 2016 58.77 59.33 58.71 59.03 4,465,825 +0.36(+0.61%)
Sep 06, 2016 58.80 58.85 58.42 58.68 3,680,288 +0.18(+0.30%)
Sep 02, 2016 58.57 58.50 58.50 58.50 2,104,675 +0.43(+0.74%)
Sep 01, 2016 58.54 58.54 57.60 58.07 2,919,437 -0.12(-0.20%)
Aug 31, 2016 58.71 58.87 57.94 58.19 3,570,521 -0.65(-1.11%)
Aug 30, 2016 58.51 59.18 58.53 58.84 2,670,196 +0.33(+0.57%)
Aug 29, 2016 58.49 58.82 58.34 58.51 2,402,945 +0.19(+0.33%)
Aug 26, 2016 58.67 59.12 57.98 58.31 2,778,983 -0.33(-0.57%)
Aug 25, 2016 57.77 58.93 57.73 58.65 4,942,452 +1.03(+1.79%)
Aug 24, 2016 57.71 58.03 57.26 57.62 2,232,152 -0.10(-0.18%)
Aug 23, 2016 57.24 58.00 57.08 57.72 2,324,432 +0.63(+1.10%)
Aug 22, 2016 57.50 57.60 56.96 57.09 3,036,126 -0.80(-1.38%)
Aug 19, 2016 57.58 58.37 57.49 57.89 3,236,364 +0.07(+0.13%)
Aug 18, 2016 57.84 57.99 57.25 57.82 4,896,711 +0.18(+0.31%)
Aug 17, 2016 57.90 58.01 57.31 57.64 3,563,141 -0.20(-0.35%)
Aug 16, 2016 57.94 58.04 57.64 57.84 2,189,979 +0.01(+0.03%)
Aug 15, 2016 58.24 58.31 57.55 57.83 3,816,206 -0.16(-0.28%)
Aug 12, 2016 57.68 58.05 57.39 57.99 3,335,883 +0.48(+0.83%)
Aug 11, 2016 56.96 57.74 56.66 57.51 2,666,848 +0.89(+1.57%)
Aug 10, 2016 56.57 57.29 56.29 56.62 3,028,363 +0.17(+0.30%)
Aug 09, 2016 57.95 57.97 56.35 56.45 4,148,718 -1.37(-2.37%)
Aug 08, 2016 58.05 58.51 57.74 57.82 3,163,789 +0.22(+0.38%)
Aug 05, 2016 57.18 57.84 57.02 57.60 2,200,511 +0.54(+0.95%)
Aug 04, 2016 57.66 58.00 56.88 57.05 3,659,883 -0.82(-1.42%)
Aug 03, 2016 56.36 57.94 56.14 57.88 6,227,744 +1.85(+3.30%)
Aug 02, 2016 54.84 56.16 54.82 56.03 6,154,418 +1.39(+2.55%)
Aug 01, 2016 55.40 55.65 54.46 54.64 4,620,312 -1.32(-2.37%)
Jul 29, 2016 55.46 56.04 54.32 55.96 7,541,293 -0.14(-0.25%)
Jul 28, 2016 55.69 56.20 55.25 56.10 5,502,076 +0.63(+1.13%)
Jul 27, 2016 56.24 56.56 55.38 55.48 4,224,747 -0.61(-1.09%)
Jul 26, 2016 54.79 56.14 54.72 56.09 3,943,620 +1.30(+2.36%)
Jul 25, 2016 55.21 55.27 54.43 54.79 4,508,880 -0.68(-1.22%)
Jul 22, 2016 55.27 55.48 54.90 55.47 2,294,605 +0.20(+0.36%)
Jul 21, 2016 55.59 56.04 55.15 55.27 3,614,940 -0.16(-0.29%)
Jul 20, 2016 55.73 55.93 55.18 55.43 2,914,646 -0.29(-0.53%)
Jul 19, 2016 55.72 55.87 55.42 55.73 2,742,604 +0.07(+0.12%)
Jul 18, 2016 55.75 55.97 55.18 55.66 3,286,895 -0.01(-0.01%)
Jul 15, 2016 56.59 56.59 55.56 55.67 4,046,865 -0.70(-1.24%)
Jul 14, 2016 56.18 56.52 55.96 56.37 3,942,700 +0.26(+0.47%)
Jul 13, 2016 55.98 56.29 55.05 56.10 4,874,266 -0.11(-0.20%)
Jul 12, 2016 55.91 56.80 55.71 56.21 4,497,476 +0.88(+1.58%)
Jul 11, 2016 55.07 55.61 55.01 55.34 3,676,174 +0.26(+0.48%)
Jul 08, 2016 54.85 55.53 54.65 55.07 5,515,525 +0.43(+0.78%)
Jul 07, 2016 56.35 56.73 54.21 54.65 8,230,641 -1.55(-2.75%)
Jul 06, 2016 56.85 56.90 55.07 56.19 7,264,288 -1.15(-2.00%)
Jul 05, 2016 58.10 58.36 56.95 57.34 4,164,076 -1.36(-2.32%)
Jul 01, 2016 58.18 58.70 58.70 58.70 3,616,552 +0.32(+0.55%)
Jun 30, 2016 58.42 58.49 57.18 58.38 4,764,481 -0.26(-0.45%)
Jun 29, 2016 58.28 58.87 58.19 58.64 3,192,172 +0.70(+1.21%)
Jun 28, 2016 57.39 57.97 56.71 57.94 3,369,224 +1.36(+2.41%)
Jun 27, 2016 57.53 57.77 56.21 56.58 4,765,083 -1.27(-2.19%)
Jun 24, 2016 57.60 58.67 57.60 57.85 8,197,821 -1.66(-2.78%)
Jun 23, 2016 58.88 59.50 58.57 59.50 2,850,421 +0.98(+1.67%)
Jun 22, 2016 58.40 59.08 58.24 58.52 2,503,652 +0.14(+0.24%)
Jun 21, 2016 58.35 58.55 57.56 58.38 3,168,229 +0.21(+0.37%)
Jun 20, 2016 58.52 59.04 58.10 58.17 3,735,234 +0.41(+0.71%)
Jun 17, 2016 58.38 58.47 57.60 57.76 5,553,998 -0.68(-1.17%)
Jun 16, 2016 57.74 58.55 57.46 58.44 2,538,019 +0.21(+0.37%)
Jun 15, 2016 57.85 58.84 57.47 58.23 3,155,349 +0.18(+0.30%)
Jun 14, 2016 57.85 58.37 57.12 58.05 3,586,228 +0.07(+0.13%)
Jun 13, 2016 58.66 58.82 57.88 57.98 4,549,793 -0.93(-1.59%)
Jun 10, 2016 59.05 59.35 58.59 58.91 3,182,195 -0.78(-1.31%)
Jun 09, 2016 60.08 60.25 59.51 59.69 4,482,617 -0.91(-1.51%)
Jun 08, 2016 60.03 60.64 59.61 60.61 4,886,638 +0.77(+1.29%)
Jun 07, 2016 59.50 60.03 59.26 59.83 3,680,927 +0.41(+0.69%)
Jun 06, 2016 59.31 59.43 58.93 59.42 2,969,472 +0.46(+0.79%)
Jun 03, 2016 59.31 59.52 58.41 58.96 4,056,971 -0.52(-0.87%)
Jun 02, 2016 59.28 59.91 59.25 59.47 3,130,900 -0.01(-0.02%)
Jun 01, 2016 58.79 59.57 58.41 59.49 4,107,815 +0.36(+0.61%)
May 31, 2016 59.52 59.66 58.76 59.13 8,030,027 -0.20(-0.33%)
May 27, 2016 58.90 59.33 59.33 59.33 3,151,742 +0.43(+0.74%)
May 26, 2016 59.17 59.30 58.22 58.89 4,854,762 -0.07(-0.11%)
May 25, 2016 58.93 59.21 58.47 58.96 3,965,069 +0.32(+0.54%)
May 24, 2016 57.83 58.86 57.75 58.64 4,694,872 +1.38(+2.42%)
May 23, 2016 57.03 57.85 56.95 57.26 3,396,235 -0.06(-0.10%)
May 20, 2016 57.50 57.73 57.02 57.32 3,197,063 +0.18(+0.32%)
May 19, 2016 57.06 57.36 56.42 57.13 3,045,541 -0.35(-0.61%)
May 18, 2016 57.60 58.48 57.18 57.49 3,408,896 -0.13(-0.23%)
May 17, 2016 57.80 58.35 57.43 57.62 3,038,635 -0.27(-0.47%)
May 16, 2016 57.55 57.98 56.80 57.89 4,222,762 +0.71(+1.25%)
May 13, 2016 57.11 57.76 56.86 57.18 4,150,642 +0.07(+0.11%)
May 12, 2016 58.39 58.46 56.81 57.11 3,567,033 -0.83(-1.44%)
May 11, 2016 57.78 58.65 57.38 57.94 3,633,860 +0.10(+0.18%)
May 10, 2016 57.48 58.16 57.41 57.84 3,064,312 +0.68(+1.19%)
May 09, 2016 57.29 57.31 56.11 57.16 4,198,879 -0.15(-0.25%)
May 06, 2016 57.45 58.52 57.13 57.31 5,210,327 -0.41(-0.71%)
May 05, 2016 58.40 58.99 57.25 57.72 3,878,170 -0.18(-0.30%)
May 04, 2016 58.32 58.67 57.29 57.89 4,105,983 -0.50(-0.86%)
May 03, 2016 58.90 59.10 57.99 58.40 6,024,589 -1.60(-2.66%)
May 02, 2016 60.17 60.21 58.37 59.99 6,147,397 +0.07(+0.11%)
Apr 29, 2016 62.19 62.79 59.23 59.93 9,997,461 -4.15(-6.47%)
Apr 28, 2016 64.49 65.00 63.75 64.08 4,163,706 -0.85(-1.30%)
Apr 27, 2016 64.85 65.18 64.24 64.92 3,359,088 +0.40(+0.62%)
Apr 26, 2016 64.56 64.85 64.10 64.52 2,267,928 +0.34(+0.53%)
Apr 25, 2016 64.16 64.40 63.42 64.18 2,371,217 -0.04(-0.06%)
Apr 22, 2016 63.97 64.56 63.78 64.21 2,793,582 +0.42(+0.66%)
Apr 21, 2016 63.38 63.97 62.82 63.79 3,111,099 +0.52(+0.82%)
Apr 20, 2016 62.70 63.65 61.90 63.27 3,211,986 +0.20(+0.31%)
Apr 19, 2016 62.56 63.13 62.25 63.08 2,652,234 +0.56(+0.90%)
Apr 18, 2016 61.93 62.57 61.24 62.51 3,363,116 +0.58(+0.94%)
Apr 15, 2016 63.25 63.25 61.93 61.93 3,731,329 -1.51(-2.38%)
Apr 14, 2016 63.58 63.96 63.18 63.44 2,377,626 -0.07(-0.10%)
Apr 13, 2016 63.12 63.57 62.62 63.51 2,862,048 +0.75(+1.20%)
Apr 12, 2016 61.80 62.83 61.35 62.75 3,545,197 +1.02(+1.66%)
Apr 11, 2016 63.13 63.39 61.72 61.73 2,956,901 -1.08(-1.72%)
Apr 08, 2016 62.62 63.36 62.24 62.81 3,755,937 +1.13(+1.83%)
Apr 07, 2016 61.75 62.05 61.18 61.68 2,400,204 -0.37(-0.60%)
Apr 06, 2016 62.29 62.49 60.77 62.05 4,345,927 +0.15(+0.25%)
Apr 05, 2016 62.10 62.54 61.46 61.90 2,912,993 -0.67(-1.07%)
Apr 04, 2016 62.55 63.25 62.25 62.57 2,490,026 +0.04(+0.07%)
Apr 01, 2016 62.48 62.74 61.95 62.53 3,615,869 -0.67(-1.06%)
Mar 31, 2016 63.70 64.09 62.92 63.20 3,850,738 -0.75(-1.18%)
Mar 30, 2016 64.37 64.67 63.48 63.95 2,535,887 +0.14(+0.22%)
Mar 29, 2016 63.35 64.03 62.78 63.81 2,705,430 -0.04(-0.07%)
Mar 28, 2016 64.13 64.32 63.55 63.86 2,854,585 -0.42(-0.65%)
Mar 24, 2016 63.48 64.27 64.27 64.27 3,490,090 -0.04(-0.07%)
Mar 23, 2016 65.64 65.64 64.14 64.32 2,757,296 -1.49(-2.26%)
Mar 22, 2016 65.41 66.32 64.98 65.80 2,974,997 +0.34(+0.52%)
Mar 21, 2016 65.07 65.66 65.04 65.46 2,973,387 +0.20(+0.31%)
Mar 18, 2016 64.81 65.43 64.32 65.26 7,396,181 +0.75(+1.17%)
Mar 17, 2016 64.24 64.71 63.09 64.51 3,375,209 +0.59(+0.92%)
Mar 16, 2016 63.23 64.16 63.04 63.91 3,222,260 +0.71(+1.12%)
Mar 15, 2016 62.04 63.26 61.97 63.21 3,026,408 +0.31(+0.49%)
Mar 14, 2016 62.53 63.13 62.25 62.90 2,779,426 -0.18(-0.29%)
Mar 11, 2016 62.95 63.30 62.12 63.08 3,993,490 +0.73(+1.17%)
Mar 10, 2016 62.82 62.82 61.40 62.35 3,376,716 -0.48(-0.77%)
Mar 09, 2016 62.42 63.67 62.18 62.83 4,215,521 +0.94(+1.52%)
Mar 08, 2016 63.42 64.05 61.86 61.89 4,811,048 -1.90(-2.99%)
Mar 07, 2016 62.32 64.10 62.09 63.80 5,126,366 +1.19(+1.90%)
Mar 04, 2016 63.13 63.21 61.92 62.61 3,961,068 -0.23(-0.36%)
Mar 03, 2016 61.99 63.19 61.71 62.83 5,249,330 +1.11(+1.80%)
Mar 02, 2016 60.69 61.78 60.46 61.72 4,912,482 +0.85(+1.39%)
Mar 01, 2016 58.40 61.16 58.17 60.88 8,259,205 +2.93(+5.06%)
Feb 29, 2016 57.95 58.67 57.61 57.94 4,255,490 +0.21(+0.37%)
Feb 26, 2016 58.04 58.53 57.60 57.73 3,411,741 +0.25(+0.43%)
Feb 25, 2016 57.84 57.90 56.65 57.48 4,517,552 -0.24(-0.42%)
Feb 24, 2016 56.58 57.77 56.46 57.73 5,018,106 +0.39(+0.67%)
Feb 23, 2016 58.68 58.80 57.32 57.34 4,552,845 -1.69(-2.86%)
Feb 22, 2016 58.45 59.43 58.47 59.02 4,491,005 +0.57(+0.97%)
Feb 19, 2016 57.48 58.52 57.21 58.45 4,347,993 +0.47(+0.82%)
Feb 18, 2016 59.37 59.67 57.58 57.98 6,314,786 -0.84(-1.43%)
Feb 17, 2016 57.73 59.04 57.57 58.82 6,117,358 +1.71(+2.99%)
Feb 16, 2016 56.02 57.13 55.36 57.11 7,793,854 +2.23(+4.06%)
Feb 12, 2016 54.01 54.89 54.89 54.89 5,778,728 +1.68(+3.16%)
Feb 11, 2016 53.67 54.77 52.36 53.21 10,577,859 -1.34(-2.45%)
Feb 10, 2016 55.07 55.85 54.09 54.54 7,857,363 -0.11(-0.20%)
Feb 09, 2016 54.89 55.51 54.09 54.65 6,002,207 -0.61(-1.10%)
Feb 08, 2016 56.75 56.75 53.10 55.26 11,015,056 -1.49(-2.62%)
Feb 05, 2016 57.69 58.30 56.49 56.75 6,419,292 -1.12(-1.94%)
Feb 04, 2016 57.30 58.62 56.94 57.87 7,809,336 +0.57(+0.99%)
Feb 03, 2016 57.60 57.91 55.61 57.30 10,127,680 +0.43(+0.76%)
Feb 02, 2016 56.93 57.55 56.36 56.87 5,929,348 -0.71(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.