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

Phillips 66 (NY: PSX )

145.60 -2.12 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2015 59.49 59.71 59.71 59.71 2,870,973 -0.15(-0.26%)
Dec 30, 2015 60.09 60.89 59.76 59.87 2,092,717 -0.55(-0.92%)
Dec 29, 2015 61.12 61.22 60.28 60.42 2,611,169 +0.23(+0.38%)
Dec 28, 2015 60.72 61.00 59.79 60.20 2,315,792 -1.39(-2.25%)
Dec 24, 2015 61.71 61.58 61.58 61.58 1,444,116 -0.32(-0.52%)
Dec 23, 2015 60.38 61.94 59.96 61.90 4,265,515 +2.26(+3.79%)
Dec 22, 2015 59.07 60.06 58.89 59.64 3,592,977 +0.79(+1.34%)
Dec 21, 2015 59.14 59.33 58.02 58.85 3,848,536 +0.04(+0.07%)
Dec 18, 2015 59.49 59.70 58.17 58.81 8,556,981 -0.89(-1.49%)
Dec 17, 2015 60.59 60.84 59.68 59.70 4,311,918 -0.93(-1.54%)
Dec 16, 2015 59.53 60.88 59.53 60.63 5,452,877 +0.93(+1.57%)
Dec 15, 2015 60.25 60.81 59.44 59.70 7,168,620 +0.28(+0.47%)
Dec 14, 2015 60.09 60.47 58.60 59.42 7,003,978 -1.01(-1.67%)
Dec 11, 2015 62.39 62.71 60.24 60.43 5,798,431 -2.90(-4.58%)
Dec 10, 2015 63.13 63.91 62.60 63.33 3,691,052 +0.48(+0.77%)
Dec 09, 2015 63.15 64.13 62.20 62.85 3,995,611 -0.26(-0.42%)
Dec 08, 2015 62.47 63.82 62.13 63.11 4,694,813 -0.18(-0.28%)
Dec 07, 2015 64.69 65.31 62.58 63.28 7,207,599 -2.56(-3.89%)
Dec 04, 2015 65.96 66.19 64.75 65.85 4,145,066 +1.19(+1.84%)
Dec 03, 2015 66.43 66.63 64.39 64.66 3,883,038 -1.37(-2.07%)
Dec 02, 2015 67.28 67.89 65.76 66.02 4,079,202 -1.63(-2.41%)
Dec 01, 2015 67.40 67.85 66.59 67.65 3,534,962 +0.83(+1.25%)
Nov 30, 2015 67.96 68.23 66.68 66.82 5,633,829 -0.90(-1.33%)
Nov 27, 2015 67.37 68.12 67.24 67.71 1,054,681 -0.01(-0.01%)
Nov 25, 2015 67.94 67.72 67.72 67.72 2,670,561 -0.26(-0.39%)
Nov 24, 2015 67.23 68.55 66.82 67.98 3,845,717 +0.70(+1.04%)
Nov 23, 2015 66.06 67.52 66.05 67.28 3,730,407 +0.36(+0.55%)
Nov 20, 2015 67.56 67.88 66.81 66.92 3,779,048 -0.52(-0.77%)
Nov 19, 2015 67.42 67.88 66.89 67.44 3,243,025 -0.12(-0.17%)
Nov 18, 2015 66.63 67.69 66.62 67.55 2,544,259 +1.04(+1.56%)
Nov 17, 2015 66.26 67.15 66.06 66.52 3,159,701 +0.04(+0.05%)
Nov 16, 2015 64.96 66.50 64.48 66.48 3,758,196 +1.45(+2.23%)
Nov 13, 2015 65.16 65.67 64.18 65.03 4,219,192 -0.12(-0.18%)
Nov 12, 2015 65.67 65.67 64.54 65.14 3,688,100 -0.99(-1.49%)
Nov 11, 2015 67.02 67.69 66.00 66.13 3,547,809 -1.10(-1.64%)
Nov 10, 2015 66.71 67.85 66.36 67.23 3,149,574 +0.47(+0.71%)
Nov 09, 2015 67.30 68.20 66.31 66.76 3,762,915 -0.54(-0.80%)
Nov 06, 2015 67.63 68.00 66.78 67.30 3,372,677 -0.67(-0.99%)
Nov 05, 2015 67.72 68.17 67.19 67.97 4,293,548 +0.25(+0.37%)
Nov 04, 2015 67.48 68.29 67.11 67.72 5,421,974 +0.48(+0.71%)
Nov 03, 2015 65.82 67.69 65.43 67.24 5,012,237 +1.50(+2.28%)
Nov 02, 2015 64.13 66.39 64.13 65.74 6,806,895 +1.12(+1.74%)
Oct 30, 2015 64.08 65.89 63.34 64.61 9,820,596 +1.90(+3.03%)
Oct 29, 2015 61.32 63.07 61.32 62.71 4,918,919 +1.12(+1.81%)
Oct 28, 2015 60.72 61.91 60.47 61.59 3,683,333 +0.96(+1.59%)
Oct 27, 2015 59.74 60.63 59.54 60.63 3,577,567 +0.41(+0.67%)
Oct 26, 2015 60.45 60.71 59.79 60.22 4,306,092 -0.25(-0.42%)
Oct 23, 2015 59.94 61.27 59.79 60.47 3,478,355 +0.54(+0.90%)
Oct 22, 2015 59.01 60.11 58.57 59.94 4,581,071 +1.53(+2.62%)
Oct 21, 2015 59.41 59.42 58.21 58.41 3,235,967 -0.80(-1.35%)
Oct 20, 2015 59.00 59.38 58.10 59.21 3,991,475 -0.01(-0.02%)
Oct 19, 2015 60.53 60.73 59.12 59.22 4,209,294 -1.81(-2.97%)
Oct 16, 2015 60.97 61.51 60.54 61.03 3,692,326 +0.46(+0.75%)
Oct 15, 2015 60.24 60.87 59.39 60.58 3,155,752 +0.74(+1.24%)
Oct 14, 2015 59.61 60.51 59.26 59.84 2,995,029 +0.22(+0.38%)
Oct 13, 2015 60.22 60.92 59.50 59.61 4,578,892 -1.24(-2.04%)
Oct 12, 2015 60.77 60.95 60.02 60.85 2,468,539 +0.25(+0.42%)
Oct 09, 2015 61.39 61.52 59.87 60.60 4,278,485 -0.77(-1.25%)
Oct 08, 2015 60.20 61.58 59.76 61.37 4,382,212 +0.97(+1.61%)
Oct 07, 2015 60.17 60.79 58.96 60.40 5,536,854 +0.48(+0.80%)
Oct 06, 2015 59.28 60.58 59.22 59.92 7,380,782 +0.55(+0.93%)
Oct 05, 2015 58.00 59.71 57.96 59.36 4,754,472 +1.70(+2.94%)
Oct 02, 2015 55.95 57.67 55.47 57.67 3,400,299 +1.12(+1.99%)
Oct 01, 2015 56.32 56.94 55.52 56.54 4,195,458 +0.79(+1.42%)
Sep 30, 2015 55.29 56.07 54.74 55.75 5,376,575 +1.69(+3.13%)
Sep 29, 2015 54.28 55.13 53.87 54.06 5,975,255 +0.29(+0.54%)
Sep 28, 2015 56.20 56.64 53.64 53.77 5,736,097 -2.78(-4.91%)
Sep 25, 2015 56.72 57.17 56.06 56.55 4,400,908 +0.21(+0.37%)
Sep 24, 2015 56.31 56.90 55.51 56.34 5,137,488 -0.15(-0.26%)
Sep 23, 2015 56.99 57.70 56.46 56.48 3,425,233 -0.23(-0.41%)
Sep 22, 2015 56.68 57.14 56.42 56.72 4,074,121 -0.79(-1.38%)
Sep 21, 2015 57.18 58.41 56.94 57.51 4,684,684 +0.49(+0.85%)
Sep 18, 2015 56.66 57.73 56.45 57.02 17,849,554 -0.52(-0.91%)
Sep 17, 2015 57.67 58.60 56.87 57.54 5,596,187 +0.09(+0.15%)
Sep 16, 2015 57.61 57.75 56.77 57.46 5,538,242 -0.01(-0.03%)
Sep 15, 2015 56.88 57.78 56.40 57.47 5,587,328 +0.73(+1.28%)
Sep 14, 2015 58.43 58.43 56.63 56.75 5,872,371 -1.73(-2.97%)
Sep 11, 2015 58.65 58.76 57.84 58.48 5,445,053 -0.30(-0.52%)
Sep 10, 2015 58.92 59.55 58.12 58.78 6,098,610 +0.27(+0.46%)
Sep 09, 2015 58.09 60.04 58.02 58.52 8,746,628 +0.56(+0.96%)
Sep 08, 2015 56.75 58.02 55.87 57.96 8,562,005 +1.94(+3.47%)
Sep 04, 2015 56.23 56.01 56.01 56.01 5,879,787 -0.91(-1.61%)
Sep 03, 2015 57.39 58.09 56.43 56.93 4,628,490 -0.07(-0.13%)
Sep 02, 2015 57.42 57.45 55.76 57.00 4,991,879 +0.70(+1.25%)
Sep 01, 2015 56.69 56.90 55.73 56.30 7,307,329 -1.07(-1.87%)
Aug 31, 2015 57.68 58.15 56.07 57.37 11,872,477 +1.34(+2.38%)
Aug 28, 2015 54.52 56.06 54.49 56.03 6,739,589 +1.60(+2.95%)
Aug 27, 2015 54.44 55.53 53.09 54.43 8,013,670 +1.25(+2.35%)
Aug 26, 2015 52.60 53.23 51.20 53.18 6,302,939 +2.00(+3.90%)
Aug 25, 2015 53.42 53.78 51.08 51.19 6,521,245 -0.81(-1.55%)
Aug 24, 2015 52.19 53.74 50.64 51.99 9,716,770 -2.96(-5.39%)
Aug 21, 2015 57.09 57.38 54.90 54.95 10,134,670 -2.75(-4.77%)
Aug 20, 2015 58.22 59.34 57.62 57.70 5,151,670 -0.92(-1.57%)
Aug 19, 2015 60.00 60.17 58.31 58.62 6,771,731 -1.78(-2.94%)
Aug 18, 2015 59.99 60.63 59.77 60.40 3,468,816 +0.14(+0.23%)
Aug 17, 2015 59.44 60.32 59.25 60.26 3,565,013 +0.55(+0.92%)
Aug 14, 2015 60.00 60.60 59.36 59.71 4,516,487 -0.57(-0.94%)
Aug 13, 2015 60.37 61.24 59.85 60.28 5,756,950 -0.49(-0.81%)
Aug 12, 2015 60.09 61.15 59.19 60.77 7,015,666 +0.45(+0.74%)
Aug 11, 2015 58.43 60.40 58.31 60.33 4,972,786 +0.85(+1.43%)
Aug 10, 2015 57.71 59.48 57.66 59.48 5,378,868 +2.09(+3.64%)
Aug 07, 2015 57.13 58.10 56.92 57.38 4,119,942 -0.01(-0.03%)
Aug 06, 2015 56.54 57.56 56.17 57.40 6,389,683 +0.98(+1.74%)
Aug 05, 2015 57.35 57.98 56.35 56.42 4,304,846 +0.01(+0.03%)
Aug 04, 2015 57.02 57.26 56.28 56.40 4,996,221 -0.30(-0.53%)
Aug 03, 2015 56.70 57.82 56.40 56.71 5,667,780 -0.59(-1.03%)
Jul 31, 2015 56.56 58.11 56.15 57.30 5,016,756 +0.27(+0.48%)
Jul 30, 2015 57.29 57.64 56.49 57.02 5,606,600 -0.66(-1.14%)
Jul 29, 2015 56.61 57.78 56.53 57.68 6,076,855 +0.99(+1.75%)
Jul 28, 2015 55.35 56.99 55.08 56.69 6,637,981 +1.39(+2.52%)
Jul 27, 2015 56.22 56.25 54.37 55.29 10,666,812 -1.66(-2.92%)
Jul 24, 2015 58.62 58.78 56.43 56.96 7,460,574 -1.70(-2.90%)
Jul 23, 2015 59.18 59.45 58.54 58.66 2,927,946 -0.32(-0.54%)
Jul 22, 2015 58.98 59.71 58.52 58.98 5,169,101 -0.11(-0.18%)
Jul 21, 2015 59.32 59.82 58.73 59.09 3,073,192 -0.25(-0.43%)
Jul 20, 2015 59.91 60.00 59.27 59.34 4,294,453 -0.66(-1.09%)
Jul 17, 2015 59.97 60.04 59.17 59.99 3,471,802 +0.02(+0.04%)
Jul 16, 2015 59.40 60.14 59.11 59.97 4,187,666 +1.04(+1.76%)
Jul 15, 2015 59.67 60.07 58.68 58.93 5,185,933 -1.26(-2.10%)
Jul 14, 2015 59.74 60.82 59.74 60.20 6,777,087 +0.07(+0.12%)
Jul 13, 2015 59.13 60.71 59.13 60.12 5,756,443 +1.39(+2.37%)
Jul 10, 2015 57.56 58.98 57.41 58.73 4,490,053 +1.47(+2.57%)
Jul 09, 2015 57.37 57.66 57.08 57.26 5,326,777 +0.68(+1.21%)
Jul 08, 2015 58.99 59.00 56.26 56.58 6,261,788 -2.77(-4.68%)
Jul 07, 2015 59.09 59.55 57.60 59.35 5,786,692 +0.58(+0.99%)
Jul 06, 2015 57.94 58.95 57.48 58.77 5,520,352 +0.06(+0.11%)
Jul 02, 2015 58.72 58.70 58.70 58.70 4,702,006 +0.11(+0.18%)
Jul 01, 2015 58.12 59.00 58.03 58.60 5,244,138 +0.53(+0.92%)
Jun 30, 2015 57.11 58.64 57.07 58.06 6,544,418 +1.49(+2.64%)
Jun 29, 2015 56.76 57.23 56.55 56.57 6,782,354 -0.81(-1.42%)
Jun 26, 2015 56.79 57.42 56.62 57.38 12,145,331 +0.53(+0.93%)
Jun 25, 2015 57.08 57.31 56.81 56.86 3,257,468 -0.22(-0.38%)
Jun 24, 2015 57.44 57.75 56.91 57.08 4,310,036 -0.81(-1.39%)
Jun 23, 2015 57.51 58.09 57.34 57.88 3,403,609 +0.51(+0.89%)
Jun 22, 2015 57.67 57.67 56.89 57.37 4,374,632 -0.05(-0.09%)
Jun 19, 2015 57.36 58.11 57.36 57.42 4,205,028 -0.26(-0.45%)
Jun 18, 2015 56.87 58.00 56.86 57.68 3,479,894 +0.86(+1.51%)
Jun 17, 2015 57.05 57.41 56.16 56.82 3,883,797 +0.32(+0.57%)
Jun 16, 2015 56.22 56.53 55.69 56.50 3,484,008 +0.22(+0.40%)
Jun 15, 2015 56.00 56.28 55.61 56.27 3,533,260 +0.31(+0.55%)
Jun 12, 2015 56.33 56.46 55.45 55.97 3,572,233 -0.74(-1.30%)
Jun 11, 2015 56.20 57.15 55.84 56.70 4,337,800 +0.63(+1.12%)
Jun 10, 2015 55.79 56.47 55.63 56.07 4,995,116 +0.73(+1.32%)
Jun 09, 2015 55.74 56.08 55.30 55.35 4,694,234 -0.28(-0.51%)
Jun 08, 2015 55.58 56.04 55.38 55.63 4,640,491 -0.63(-1.11%)
Jun 05, 2015 55.67 56.66 55.67 56.25 2,683,866 +0.48(+0.87%)
Jun 04, 2015 56.01 56.27 55.63 55.77 3,639,287 -0.66(-1.17%)
Jun 03, 2015 56.79 56.84 56.02 56.43 4,437,747 -0.58(-1.01%)
Jun 02, 2015 57.21 57.30 56.56 57.01 4,553,171 -0.18(-0.32%)
Jun 01, 2015 57.33 57.84 57.08 57.19 4,172,841 +0.17(+0.29%)
May 29, 2015 57.34 58.05 56.87 57.02 5,181,269 -0.32(-0.55%)
May 28, 2015 56.89 57.42 56.20 57.34 4,581,693 +0.27(+0.47%)
May 27, 2015 57.53 57.93 56.84 57.08 4,675,220 -0.12(-0.21%)
May 26, 2015 57.78 57.93 56.84 57.20 4,443,867 -1.16(-1.99%)
May 22, 2015 58.11 58.36 58.36 58.36 2,407,265 -0.02(-0.04%)
May 21, 2015 58.16 58.65 57.85 58.38 3,176,537 +0.35(+0.60%)
May 20, 2015 58.19 58.54 57.76 58.03 3,540,418 -0.13(-0.22%)
May 19, 2015 58.31 58.38 57.82 58.16 3,536,890 -0.45(-0.77%)
May 18, 2015 58.46 58.78 58.03 58.62 2,796,677 +0.20(+0.35%)
May 15, 2015 58.77 58.77 58.28 58.42 2,839,463 -0.42(-0.71%)
May 14, 2015 57.95 58.87 57.95 58.83 3,688,381 +1.02(+1.77%)
May 13, 2015 57.94 58.10 57.34 57.81 3,273,746 +0.19(+0.34%)
May 12, 2015 57.46 57.83 57.01 57.62 3,137,485 -0.03(-0.05%)
May 11, 2015 58.68 58.68 57.45 57.65 3,362,151 -0.78(-1.34%)
May 08, 2015 57.55 58.56 56.86 58.43 4,203,874 +1.21(+2.11%)
May 07, 2015 57.12 57.34 56.48 57.22 5,655,172 +0.09(+0.15%)
May 06, 2015 57.65 57.75 56.98 57.13 4,748,539 -0.44(-0.77%)
May 05, 2015 58.05 58.26 57.51 57.57 3,184,608 -0.29(-0.49%)
May 04, 2015 58.69 58.83 57.79 57.86 3,959,102 -0.55(-0.94%)
May 01, 2015 56.84 58.45 56.64 58.41 4,277,956 +1.65(+2.90%)
Apr 30, 2015 57.90 58.10 56.47 56.77 6,747,456 -1.21(-2.09%)
Apr 29, 2015 58.28 58.65 57.90 57.97 3,989,701 -0.44(-0.75%)
Apr 28, 2015 58.14 58.68 58.01 58.41 3,164,580 +0.39(+0.67%)
Apr 27, 2015 58.60 58.64 57.98 58.02 2,850,159 -0.37(-0.64%)
Apr 24, 2015 58.25 58.58 57.90 58.40 2,888,926 +0.26(+0.44%)
Apr 23, 2015 58.07 58.49 57.86 58.14 4,078,367 +0.22(+0.38%)
Apr 22, 2015 57.20 58.02 56.79 57.92 3,943,302 +1.02(+1.79%)
Apr 21, 2015 56.76 57.00 56.33 56.90 3,434,404 +0.14(+0.25%)
Apr 20, 2015 56.01 57.02 55.91 56.76 3,660,334 +0.92(+1.65%)
Apr 17, 2015 56.31 56.39 55.65 55.83 3,368,578 -0.88(-1.55%)
Apr 16, 2015 56.41 56.88 55.92 56.72 3,556,666 +0.21(+0.38%)
Apr 15, 2015 55.79 56.67 55.76 56.50 4,177,518 +0.79(+1.43%)
Apr 14, 2015 55.53 56.00 55.31 55.71 4,811,682 +0.64(+1.17%)
Apr 13, 2015 56.15 56.17 54.70 55.06 5,584,119 -1.01(-1.80%)
Apr 10, 2015 55.83 56.21 55.51 56.07 3,222,238 +0.38(+0.68%)
Apr 09, 2015 55.31 55.76 54.97 55.69 4,991,613 +0.29(+0.52%)
Apr 08, 2015 55.87 56.40 55.23 55.41 3,286,752 -0.26(-0.46%)
Apr 07, 2015 56.29 56.43 55.61 55.66 3,878,682 -0.56(-0.99%)
Apr 06, 2015 56.18 56.78 55.70 56.22 4,555,499 +0.27(+0.49%)
Apr 02, 2015 56.74 55.95 55.95 55.95 6,182,014 -1.27(-2.21%)
Apr 01, 2015 56.59 57.47 56.50 57.22 4,551,210 +0.96(+1.70%)
Mar 31, 2015 56.15 56.82 56.11 56.26 3,794,279 -0.69(-1.21%)
Mar 30, 2015 56.01 57.29 56.00 56.94 4,241,355 +1.40(+2.51%)
Mar 27, 2015 56.26 56.43 55.34 55.55 2,765,007 -0.59(-1.06%)
Mar 26, 2015 57.04 57.21 56.11 56.14 2,844,327 -0.40(-0.71%)
Mar 25, 2015 56.25 57.32 56.06 56.54 5,777,373 +0.98(+1.76%)
Mar 24, 2015 56.10 56.21 55.38 55.56 3,071,497 -0.64(-1.15%)
Mar 23, 2015 56.54 56.89 56.20 56.21 3,838,567 -0.24(-0.42%)
Mar 20, 2015 55.61 56.46 55.11 56.44 7,226,493 +0.97(+1.74%)
Mar 19, 2015 55.27 55.73 54.89 55.48 3,698,862 -0.44(-0.78%)
Mar 18, 2015 54.14 56.25 53.93 55.91 6,610,305 +1.55(+2.86%)
Mar 17, 2015 54.10 54.60 53.49 54.36 3,679,798 -0.24(-0.45%)
Mar 16, 2015 53.19 54.63 53.01 54.60 3,453,250 +1.18(+2.21%)
Mar 13, 2015 53.06 53.51 52.64 53.42 3,980,431 +0.34(+0.65%)
Mar 12, 2015 53.75 54.33 52.97 53.08 4,136,720 -0.28(-0.52%)
Mar 11, 2015 53.16 53.68 53.08 53.36 3,384,424 +0.37(+0.70%)
Mar 10, 2015 54.28 54.28 52.98 52.99 4,884,821 -1.62(-2.96%)
Mar 09, 2015 54.00 55.45 54.00 54.60 5,071,935 +0.67(+1.23%)
Mar 06, 2015 54.51 55.33 53.78 53.94 5,143,933 -1.09(-1.98%)
Mar 05, 2015 55.97 56.08 55.01 55.03 3,803,131 -0.77(-1.39%)
Mar 04, 2015 55.61 55.88 55.17 55.80 3,073,626 -0.09(-0.17%)
Mar 03, 2015 55.49 56.10 55.46 55.89 4,695,943 +0.78(+1.42%)
Mar 02, 2015 56.16 56.11 54.51 55.11 8,349,764 -1.04(-1.86%)
Feb 27, 2015 57.33 57.57 56.14 56.16 6,002,986 -1.15(-2.00%)
Feb 26, 2015 56.54 57.39 56.10 57.30 5,979,524 +0.69(+1.23%)
Feb 25, 2015 57.17 57.68 56.48 56.61 4,135,135 -0.65(-1.14%)
Feb 24, 2015 57.05 57.31 56.06 57.26 6,207,349 +0.48(+0.84%)
Feb 23, 2015 54.93 56.87 54.93 56.78 5,288,896 +1.42(+2.57%)
Feb 20, 2015 55.48 55.95 54.59 55.36 6,380,208 -0.06(-0.12%)
Feb 19, 2015 54.02 55.74 53.64 55.42 6,425,437 +1.06(+1.95%)
Feb 18, 2015 54.40 54.83 54.02 54.36 5,585,513 -0.68(-1.24%)
Feb 17, 2015 54.67 55.31 54.30 55.04 4,922,973 +0.20(+0.37%)
Feb 13, 2015 54.22 54.84 54.84 54.84 4,860,999 +1.08(+2.01%)
Feb 12, 2015 53.49 53.91 53.02 53.76 3,798,294 +1.02(+1.93%)
Feb 11, 2015 53.27 53.33 52.14 52.74 5,803,210 -1.05(-1.96%)
Feb 10, 2015 53.46 53.93 52.49 53.79 4,699,035 -0.18(-0.34%)
Feb 09, 2015 54.22 54.47 53.81 53.98 3,887,947 -0.12(-0.22%)
Feb 06, 2015 53.55 54.47 53.39 54.10 5,052,938 +0.63(+1.18%)
Feb 05, 2015 53.53 53.95 52.84 53.47 4,239,921 +0.56(+1.06%)
Feb 04, 2015 52.49 53.41 52.07 52.91 7,529,396 -0.33(-0.61%)
Feb 03, 2015 52.41 53.28 52.13 53.23 9,400,596 +1.48(+2.86%)
Feb 02, 2015 50.70 51.75 49.81 51.75 6,778,248 +1.76(+3.53%)
Jan 30, 2015 49.57 50.67 49.25 49.99 8,149,369 -0.11(-0.23%)
Jan 29, 2015 49.73 50.25 48.83 50.11 8,172,664 +1.50(+3.09%)
Jan 28, 2015 49.62 49.81 48.57 48.61 8,494,450 -0.87(-1.77%)
Jan 27, 2015 48.13 49.61 48.00 49.48 6,198,599 +0.85(+1.75%)
Jan 26, 2015 48.80 49.08 48.06 48.63 5,837,068 -0.09(-0.18%)
Jan 23, 2015 47.97 49.18 47.61 48.71 6,565,631 +0.86(+1.80%)
Jan 22, 2015 47.52 48.05 46.90 47.85 7,738,393 +0.75(+1.60%)
Jan 21, 2015 45.69 47.36 45.29 47.10 9,999,203 +1.87(+4.13%)
Jan 20, 2015 43.93 45.29 43.43 45.23 11,246,232 +1.98(+4.59%)
Jan 16, 2015 41.94 43.42 41.94 43.24 7,003,074 +1.24(+2.94%)
Jan 15, 2015 42.83 43.01 41.72 42.01 7,780,284 -0.23(-0.56%)
Jan 14, 2015 43.11 43.35 40.76 42.24 16,332,380 -1.48(-3.38%)
Jan 13, 2015 45.72 46.06 43.63 43.72 12,494,528 -1.95(-4.27%)
Jan 12, 2015 47.26 47.29 45.38 45.67 7,359,802 -2.18(-4.56%)
Jan 09, 2015 48.56 48.70 47.42 47.85 6,242,693 -1.12(-2.29%)
Jan 08, 2015 47.70 48.98 47.35 48.97 7,641,583 +1.83(+3.89%)
Jan 07, 2015 47.47 48.26 46.85 47.14 7,818,424 +0.21(+0.44%)
Jan 06, 2015 48.10 48.88 46.93 46.93 8,152,297 -1.35(-2.80%)
Jan 05, 2015 50.65 50.89 47.73 48.29 8,278,584 -3.11(-6.05%)
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.