Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Phillips 66
(NY:
PSX
)
142.68
+0.49 (+0.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
56.58
58.12
55.06
58.06
10,281,619
+1.05(+1.84%)
Jan 28, 2016
57.40
57.95
55.78
57.01
7,123,944
+0.70(+1.25%)
Jan 27, 2016
55.88
57.79
55.36
56.31
6,600,402
-0.02(-0.04%)
Jan 26, 2016
55.72
56.36
55.19
56.33
4,386,306
+1.11(+2.01%)
Jan 25, 2016
57.28
57.77
55.18
55.22
5,899,201
-2.75(-4.75%)
Jan 22, 2016
56.83
58.61
56.26
57.98
5,570,630
+2.89(+5.25%)
Jan 21, 2016
55.57
55.95
54.54
55.09
6,018,282
-0.64(-1.16%)
Jan 20, 2016
55.71
56.66
54.60
55.73
7,134,752
-1.26(-2.21%)
Jan 19, 2016
58.23
58.42
56.13
56.99
6,314,182
+0.14(+0.25%)
Jan 15, 2016
55.72
56.85
56.85
56.85
7,375,650
-0.59(-1.02%)
Jan 14, 2016
55.01
58.01
53.84
57.43
7,403,338
+2.92(+5.36%)
Jan 13, 2016
57.17
57.18
54.00
54.51
8,972,742
-1.86(-3.30%)
Jan 12, 2016
55.57
56.78
55.06
56.38
7,411,960
+1.19(+2.15%)
Jan 11, 2016
54.96
56.15
53.88
55.19
6,009,559
+0.70(+1.29%)
Jan 08, 2016
55.72
55.91
54.44
54.48
8,296,022
-0.90(-1.62%)
Jan 07, 2016
55.54
56.59
55.02
55.38
8,776,376
-1.14(-2.02%)
Jan 06, 2016
57.32
57.95
56.22
56.53
5,898,737
-2.15(-3.67%)
Jan 05, 2016
58.22
58.82
57.99
58.68
3,934,010
+0.67(+1.15%)
Jan 04, 2016
58.83
59.32
57.49
58.01
4,488,210
-1.25(-2.10%)
Dec 31, 2015
59.04
59.26
59.26
59.26
2,893,002
-0.15(-0.26%)
Dec 30, 2015
59.63
60.43
59.31
59.41
2,108,774
-0.55(-0.92%)
Dec 29, 2015
60.65
60.76
59.82
59.96
2,631,204
+0.22(+0.38%)
Dec 28, 2015
60.26
60.53
59.34
59.74
2,333,561
-1.38(-2.25%)
Dec 24, 2015
61.24
61.11
61.11
61.11
1,455,197
-0.32(-0.52%)
Dec 23, 2015
59.92
61.47
59.51
61.43
4,298,245
+2.25(+3.79%)
Dec 22, 2015
58.62
59.61
58.44
59.19
3,620,547
+0.78(+1.34%)
Dec 21, 2015
58.69
58.88
57.57
58.40
3,878,066
+0.04(+0.07%)
Dec 18, 2015
59.04
59.24
57.72
58.36
8,622,640
-0.88(-1.49%)
Dec 17, 2015
60.13
60.37
59.23
59.24
4,345,004
-0.93(-1.54%)
Dec 16, 2015
59.08
60.42
59.08
60.17
5,494,717
+0.93(+1.57%)
Dec 15, 2015
59.80
60.35
58.98
59.24
7,223,625
+0.28(+0.47%)
Dec 14, 2015
59.64
60.01
58.16
58.97
7,057,720
-1.00(-1.67%)
Dec 11, 2015
61.91
62.24
59.78
59.97
5,842,923
-2.88(-4.58%)
Dec 10, 2015
62.65
63.42
62.12
62.84
3,719,374
+0.48(+0.77%)
Dec 09, 2015
62.67
63.64
61.72
62.37
4,026,270
-0.26(-0.42%)
Dec 08, 2015
61.99
63.34
61.66
62.63
4,730,837
-0.17(-0.28%)
Dec 07, 2015
64.20
64.81
62.10
62.80
7,262,904
-2.54(-3.89%)
Dec 04, 2015
65.45
65.68
64.25
65.34
4,176,872
+1.18(+1.84%)
Dec 03, 2015
65.92
66.13
63.90
64.16
3,912,833
-1.35(-2.07%)
Dec 02, 2015
66.76
67.37
65.26
65.52
4,110,502
-1.62(-2.41%)
Dec 01, 2015
66.89
67.34
66.08
67.13
3,562,086
+0.83(+1.25%)
Nov 30, 2015
67.44
67.71
66.17
66.31
5,677,057
-0.89(-1.33%)
Nov 27, 2015
66.86
67.60
66.73
67.20
1,062,774
-0.01(-0.01%)
Nov 25, 2015
67.42
67.21
67.21
67.21
2,691,052
-0.26(-0.39%)
Nov 24, 2015
66.72
68.03
66.31
67.47
3,875,225
+0.70(+1.04%)
Nov 23, 2015
65.55
67.01
65.55
66.77
3,759,031
+0.36(+0.55%)
Nov 20, 2015
67.05
67.36
66.30
66.41
3,808,045
-0.51(-0.77%)
Nov 19, 2015
66.91
67.36
66.38
66.92
3,267,909
-0.12(-0.17%)
Nov 18, 2015
66.13
67.17
66.11
67.04
2,563,781
+1.03(+1.56%)
Nov 17, 2015
65.76
66.63
65.55
66.01
3,183,946
+0.04(+0.06%)
Nov 16, 2015
64.46
66.00
63.99
65.97
3,787,033
+1.44(+2.23%)
Nov 13, 2015
64.66
65.17
63.69
64.53
4,251,566
-0.12(-0.18%)
Nov 12, 2015
65.17
65.17
64.05
64.65
3,716,399
-0.98(-1.49%)
Nov 11, 2015
66.51
67.17
65.50
65.63
3,575,031
-1.09(-1.64%)
Nov 10, 2015
66.21
67.33
65.86
66.72
3,173,741
+0.47(+0.71%)
Nov 09, 2015
66.78
67.68
65.80
66.25
3,791,787
-0.53(-0.80%)
Nov 06, 2015
67.11
67.48
66.27
66.78
3,398,556
-0.67(-0.99%)
Nov 05, 2015
67.21
67.65
66.68
67.45
4,326,493
+0.25(+0.37%)
Nov 04, 2015
66.96
67.77
66.60
67.20
5,463,576
+0.48(+0.71%)
Nov 03, 2015
65.32
67.17
64.93
66.73
5,050,696
+1.49(+2.28%)
Nov 02, 2015
63.64
65.88
63.64
65.23
6,859,124
+1.12(+1.74%)
Oct 30, 2015
63.59
65.39
62.86
64.12
9,895,949
+1.89(+3.03%)
Oct 29, 2015
60.86
62.58
60.86
62.23
4,956,662
+1.11(+1.81%)
Oct 28, 2015
60.26
61.44
60.01
61.12
3,711,595
+0.96(+1.59%)
Oct 27, 2015
59.29
60.17
59.09
60.17
3,605,017
+0.40(+0.67%)
Oct 26, 2015
59.99
60.25
59.34
59.76
4,339,132
-0.25(-0.42%)
Oct 23, 2015
59.48
60.81
59.34
60.01
3,505,045
+0.53(+0.90%)
Oct 22, 2015
58.56
59.65
58.13
59.48
4,616,221
+1.52(+2.62%)
Oct 21, 2015
58.96
58.97
57.77
57.96
3,260,796
-0.79(-1.35%)
Oct 20, 2015
58.55
58.92
57.66
58.75
4,022,102
-0.01(-0.02%)
Oct 19, 2015
60.06
60.27
58.67
58.77
4,241,592
-1.80(-2.97%)
Oct 16, 2015
60.50
61.04
60.08
60.57
3,720,657
+0.45(+0.75%)
Oct 15, 2015
59.78
60.40
58.94
60.12
3,179,966
+0.73(+1.24%)
Oct 14, 2015
59.16
60.05
58.80
59.38
3,018,010
+0.22(+0.38%)
Oct 13, 2015
59.76
60.45
59.05
59.16
4,614,026
-1.23(-2.04%)
Oct 12, 2015
60.30
60.48
59.57
60.39
2,487,480
+0.25(+0.42%)
Oct 09, 2015
60.92
61.05
59.42
60.14
4,311,314
-0.76(-1.25%)
Oct 08, 2015
59.74
61.11
59.31
60.90
4,415,836
+0.96(+1.61%)
Oct 07, 2015
59.71
60.33
58.51
59.94
5,579,338
+0.48(+0.80%)
Oct 06, 2015
58.83
60.12
58.77
59.46
7,437,414
+0.55(+0.93%)
Oct 05, 2015
57.56
59.25
57.52
58.91
4,790,953
+1.68(+2.94%)
Oct 02, 2015
55.52
57.23
55.05
57.23
3,426,389
+1.12(+1.99%)
Oct 01, 2015
55.90
56.51
55.10
56.11
4,227,649
+0.78(+1.42%)
Sep 30, 2015
54.87
55.64
54.33
55.33
5,417,830
+1.68(+3.13%)
Sep 29, 2015
53.87
54.72
53.46
53.65
6,021,103
+0.29(+0.54%)
Sep 28, 2015
55.77
56.21
53.23
53.36
5,780,110
-2.76(-4.91%)
Sep 25, 2015
56.29
56.74
55.63
56.12
4,434,676
+0.21(+0.37%)
Sep 24, 2015
55.88
56.46
55.09
55.91
5,176,907
-0.14(-0.26%)
Sep 23, 2015
56.56
57.26
56.03
56.05
3,451,515
-0.23(-0.41%)
Sep 22, 2015
56.25
56.70
55.99
56.28
4,105,382
-0.78(-1.38%)
Sep 21, 2015
56.75
57.96
56.51
57.07
4,720,630
+0.48(+0.85%)
Sep 18, 2015
56.23
57.29
56.02
56.59
17,986,514
-0.52(-0.91%)
Sep 17, 2015
57.23
58.15
56.44
57.11
5,639,126
+0.09(+0.15%)
Sep 16, 2015
57.17
57.31
56.34
57.02
5,580,737
-0.01(-0.03%)
Sep 15, 2015
56.45
57.34
55.97
57.03
5,630,199
+0.72(+1.28%)
Sep 14, 2015
57.98
57.98
56.20
56.31
5,917,429
-1.72(-2.97%)
Sep 11, 2015
58.20
58.31
57.40
58.03
5,486,832
-0.30(-0.52%)
Sep 10, 2015
58.47
59.09
57.68
58.34
6,145,405
+0.27(+0.46%)
Sep 09, 2015
57.65
59.58
57.57
58.07
8,813,740
+0.55(+0.96%)
Sep 08, 2015
56.31
57.58
55.45
57.52
8,627,701
+1.93(+3.47%)
Sep 04, 2015
55.80
55.59
55.59
55.59
5,924,902
-0.91(-1.61%)
Sep 03, 2015
56.95
57.65
56.00
56.49
4,664,004
-0.07(-0.13%)
Sep 02, 2015
56.98
57.01
55.33
56.57
5,030,181
+0.70(+1.25%)
Sep 01, 2015
56.26
56.46
55.31
55.87
7,363,398
-1.07(-1.87%)
Aug 31, 2015
57.24
57.70
55.64
56.93
11,963,575
+1.32(+2.38%)
Aug 28, 2015
54.10
55.63
54.07
55.61
6,791,301
+1.59(+2.95%)
Aug 27, 2015
54.02
55.11
52.68
54.02
8,075,158
+1.24(+2.35%)
Aug 26, 2015
52.20
52.83
50.81
52.78
6,351,301
+1.98(+3.90%)
Aug 25, 2015
53.01
53.37
50.69
50.80
6,571,282
-0.80(-1.55%)
Aug 24, 2015
51.79
53.33
50.25
51.60
9,791,326
-2.94(-5.39%)
Aug 21, 2015
56.66
56.94
54.48
54.53
10,212,433
-2.73(-4.77%)
Aug 20, 2015
57.78
58.88
57.18
57.26
5,191,198
-0.91(-1.57%)
Aug 19, 2015
59.55
59.71
57.87
58.18
6,823,690
-1.76(-2.94%)
Aug 18, 2015
59.53
60.17
59.32
59.94
3,495,433
+0.14(+0.23%)
Aug 17, 2015
58.98
59.86
58.79
59.81
3,592,368
+0.55(+0.92%)
Aug 14, 2015
59.55
60.14
58.91
59.26
4,551,142
-0.56(-0.94%)
Aug 13, 2015
59.91
60.77
59.40
59.82
5,801,123
-0.49(-0.81%)
Aug 12, 2015
59.63
60.69
58.74
60.31
7,069,498
+0.44(+0.74%)
Aug 11, 2015
57.98
59.94
57.86
59.87
5,010,942
+0.84(+1.43%)
Aug 10, 2015
57.27
59.03
57.22
59.02
5,420,141
+2.07(+3.64%)
Aug 07, 2015
56.70
57.66
56.48
56.95
4,151,555
-0.01(-0.03%)
Aug 06, 2015
56.11
57.12
55.75
56.96
6,438,711
+0.97(+1.74%)
Aug 05, 2015
56.91
57.54
55.93
55.99
4,337,878
+0.01(+0.03%)
Aug 04, 2015
56.58
56.82
55.85
55.98
5,034,558
-0.30(-0.53%)
Aug 03, 2015
56.27
57.38
55.97
56.28
5,711,270
-0.59(-1.03%)
Jul 31, 2015
56.13
57.67
55.72
56.86
5,055,250
+0.27(+0.48%)
Jul 30, 2015
56.85
57.21
56.06
56.59
5,649,620
-0.65(-1.14%)
Jul 29, 2015
56.18
57.34
56.10
57.24
6,123,483
+0.99(+1.75%)
Jul 28, 2015
54.93
56.55
54.66
56.25
6,688,914
+1.38(+2.52%)
Jul 27, 2015
55.79
55.82
53.96
54.87
10,748,660
-1.65(-2.92%)
Jul 24, 2015
58.18
58.34
56.00
56.53
7,517,820
-1.69(-2.90%)
Jul 23, 2015
58.73
58.99
58.09
58.21
2,950,412
-0.31(-0.54%)
Jul 22, 2015
58.54
59.26
58.08
58.53
5,208,764
-0.11(-0.18%)
Jul 21, 2015
58.86
59.37
58.28
58.64
3,096,773
-0.25(-0.43%)
Jul 20, 2015
59.46
59.54
58.82
58.89
4,327,405
-0.65(-1.09%)
Jul 17, 2015
59.52
59.58
58.72
59.54
3,498,442
+0.02(+0.04%)
Jul 16, 2015
58.95
59.68
58.66
59.52
4,219,798
+1.03(+1.76%)
Jul 15, 2015
59.22
59.62
58.24
58.49
5,225,726
-1.25(-2.10%)
Jul 14, 2015
59.29
60.36
59.29
59.74
6,829,088
+0.07(+0.12%)
Jul 13, 2015
58.68
60.25
58.68
59.67
5,800,613
+1.38(+2.37%)
Jul 10, 2015
57.12
58.54
56.98
58.29
4,524,506
+1.46(+2.57%)
Jul 09, 2015
56.93
57.22
56.64
56.83
5,367,650
+0.68(+1.21%)
Jul 08, 2015
58.54
58.55
55.83
56.15
6,309,835
-2.75(-4.68%)
Jul 07, 2015
58.64
59.10
57.16
58.90
5,831,094
+0.58(+0.99%)
Jul 06, 2015
57.50
58.50
57.04
58.32
5,562,710
+0.06(+0.11%)
Jul 02, 2015
58.27
58.26
58.26
58.26
4,738,085
+0.11(+0.18%)
Jul 01, 2015
57.68
58.55
57.59
58.15
5,284,377
+0.53(+0.92%)
Jun 30, 2015
56.68
58.19
56.63
57.62
6,594,634
+1.48(+2.64%)
Jun 29, 2015
56.33
56.80
56.12
56.14
6,834,396
-0.81(-1.42%)
Jun 26, 2015
56.36
56.98
56.19
56.95
12,238,523
+0.52(+0.93%)
Jun 25, 2015
56.64
56.88
56.38
56.43
3,282,463
-0.21(-0.38%)
Jun 24, 2015
57.01
57.31
56.48
56.64
4,343,107
-0.80(-1.39%)
Jun 23, 2015
57.08
57.65
56.91
57.44
3,429,725
+0.51(+0.89%)
Jun 22, 2015
57.23
57.23
56.46
56.93
4,408,199
-0.05(-0.09%)
Jun 19, 2015
56.92
57.66
56.92
56.98
4,237,293
-0.26(-0.45%)
Jun 18, 2015
56.44
57.56
56.43
57.24
3,506,595
+0.85(+1.51%)
Jun 17, 2015
56.61
56.98
55.73
56.39
3,913,598
+0.32(+0.57%)
Jun 16, 2015
55.79
56.10
55.27
56.07
3,510,741
+0.22(+0.40%)
Jun 15, 2015
55.57
55.85
55.19
55.85
3,560,371
+0.31(+0.55%)
Jun 12, 2015
55.90
56.03
55.03
55.54
3,599,643
-0.73(-1.30%)
Jun 11, 2015
55.77
56.71
55.42
56.27
4,371,085
+0.62(+1.12%)
Jun 10, 2015
55.37
56.04
55.20
55.65
5,033,444
+0.72(+1.32%)
Jun 09, 2015
55.32
55.65
54.88
54.92
4,730,253
-0.28(-0.51%)
Jun 08, 2015
55.15
55.62
54.96
55.20
4,676,098
-0.62(-1.11%)
Jun 05, 2015
55.25
56.23
55.25
55.83
2,704,460
+0.48(+0.87%)
Jun 04, 2015
55.58
55.84
55.20
55.35
3,667,211
-0.66(-1.17%)
Jun 03, 2015
56.35
56.40
55.59
56.00
4,471,798
-0.57(-1.01%)
Jun 02, 2015
56.78
56.86
56.13
56.58
4,588,108
-0.18(-0.32%)
Jun 01, 2015
56.90
57.40
56.65
56.75
4,204,860
+0.16(+0.29%)
May 29, 2015
56.91
57.61
56.43
56.59
5,221,025
-0.31(-0.55%)
May 28, 2015
56.46
56.98
55.77
56.91
4,616,849
+0.26(+0.47%)
May 27, 2015
57.09
57.49
56.41
56.64
4,711,093
-0.12(-0.21%)
May 26, 2015
57.34
57.49
56.41
56.76
4,477,965
-1.15(-1.99%)
May 22, 2015
57.66
57.91
57.91
57.91
2,425,736
-0.02(-0.04%)
May 21, 2015
57.71
58.21
57.41
57.94
3,200,911
+0.34(+0.60%)
May 20, 2015
57.75
58.09
57.32
57.59
3,567,584
-0.13(-0.22%)
May 19, 2015
57.86
57.94
57.38
57.72
3,564,029
-0.45(-0.77%)
May 18, 2015
58.01
58.34
57.59
58.17
2,818,136
+0.20(+0.35%)
May 15, 2015
58.32
58.32
57.83
57.97
2,861,250
-0.41(-0.71%)
May 14, 2015
57.51
58.42
57.51
58.39
3,716,682
+1.02(+1.77%)
May 13, 2015
57.50
57.66
56.90
57.37
3,298,865
+0.19(+0.34%)
May 12, 2015
57.02
57.39
56.57
57.18
3,161,559
-0.03(-0.05%)
May 11, 2015
58.23
58.23
57.01
57.21
3,387,949
-0.77(-1.34%)
May 08, 2015
57.11
58.11
56.43
57.98
4,236,130
+1.20(+2.11%)
May 07, 2015
56.68
56.91
56.05
56.78
5,698,563
+0.09(+0.15%)
May 06, 2015
57.21
57.31
56.55
56.70
4,784,974
-0.44(-0.77%)
May 05, 2015
57.60
57.82
57.07
57.14
3,209,044
-0.28(-0.49%)
May 04, 2015
58.24
58.38
57.35
57.42
3,989,480
-0.55(-0.94%)
May 01, 2015
56.40
58.00
56.21
57.97
4,310,781
+1.63(+2.90%)
Apr 30, 2015
57.46
57.65
56.04
56.33
6,799,229
-1.20(-2.09%)
Apr 29, 2015
57.84
58.20
57.46
57.53
4,020,314
-0.43(-0.75%)
Apr 28, 2015
57.70
58.24
57.57
57.97
3,188,862
+0.38(+0.67%)
Apr 27, 2015
58.15
58.19
57.54
57.58
2,872,028
-0.37(-0.64%)
Apr 24, 2015
57.80
58.13
57.46
57.95
2,911,092
+0.26(+0.44%)
Apr 23, 2015
57.63
58.04
57.42
57.70
4,109,660
+0.22(+0.38%)
Apr 22, 2015
56.77
57.58
56.35
57.48
3,973,559
+1.01(+1.79%)
Apr 21, 2015
56.33
56.57
55.90
56.47
3,460,756
+0.14(+0.25%)
Apr 20, 2015
55.59
56.58
55.49
56.33
3,688,420
+0.92(+1.65%)
Apr 17, 2015
55.88
55.96
55.22
55.41
3,394,425
-0.87(-1.55%)
Apr 16, 2015
55.98
56.44
55.49
56.28
3,583,956
+0.21(+0.38%)
Apr 15, 2015
55.37
56.24
55.33
56.07
4,209,572
+0.79(+1.43%)
Apr 14, 2015
55.10
55.57
54.89
55.28
4,848,602
+0.64(+1.17%)
Apr 13, 2015
55.72
55.74
54.29
54.64
5,626,966
-1.00(-1.80%)
Apr 10, 2015
55.40
55.79
55.09
55.64
3,246,962
+0.38(+0.68%)
Apr 09, 2015
54.89
55.34
54.55
55.27
5,029,913
+0.28(+0.52%)
Apr 08, 2015
55.45
55.97
54.81
54.98
3,311,971
-0.26(-0.46%)
Apr 07, 2015
55.86
56.00
55.19
55.24
3,908,443
-0.55(-0.99%)
Apr 06, 2015
55.75
56.35
55.27
55.79
4,590,453
+0.27(+0.49%)
Apr 02, 2015
56.31
55.52
55.52
55.52
6,229,448
-1.26(-2.21%)
Apr 01, 2015
56.16
57.03
56.07
56.78
4,586,131
+0.95(+1.70%)
Mar 31, 2015
55.72
56.39
55.69
55.83
3,823,392
-0.68(-1.21%)
Mar 30, 2015
55.59
56.85
55.57
56.51
4,273,898
+1.39(+2.51%)
Mar 27, 2015
55.84
56.00
54.92
55.13
2,786,223
-0.59(-1.06%)
Mar 26, 2015
56.61
56.77
55.69
55.72
2,866,151
-0.40(-0.71%)
Mar 25, 2015
55.82
56.88
55.64
56.11
5,821,702
+0.97(+1.76%)
Mar 24, 2015
55.67
55.78
54.96
55.14
3,095,064
-0.64(-1.15%)
Mar 23, 2015
56.11
56.46
55.77
55.78
3,868,020
-0.23(-0.42%)
Mar 20, 2015
55.19
56.03
54.69
56.01
7,281,942
+0.96(+1.74%)
Mar 19, 2015
54.85
55.31
54.47
55.05
3,727,244
-0.43(-0.78%)
Mar 18, 2015
53.73
55.82
53.52
55.49
6,661,026
+1.54(+2.86%)
Mar 17, 2015
53.69
54.19
53.09
53.95
3,708,033
-0.24(-0.45%)
Mar 16, 2015
52.79
54.21
52.60
54.19
3,479,747
+1.17(+2.21%)
Mar 13, 2015
52.66
53.10
52.23
53.02
4,010,972
+0.34(+0.65%)
Mar 12, 2015
53.34
53.91
52.57
52.67
4,168,461
-0.28(-0.52%)
Mar 11, 2015
52.76
53.27
52.67
52.95
3,410,393
+0.37(+0.70%)
Mar 10, 2015
53.87
53.87
52.58
52.58
4,922,302
-1.61(-2.96%)
Mar 09, 2015
53.58
55.03
53.58
54.19
5,110,852
+0.66(+1.23%)
Mar 06, 2015
54.10
54.91
53.37
53.53
5,183,402
-1.08(-1.98%)
Mar 05, 2015
55.54
55.65
54.59
54.61
3,832,312
-0.77(-1.39%)
Mar 04, 2015
55.19
55.46
54.75
55.37
3,097,210
-0.09(-0.17%)
Mar 03, 2015
55.07
55.67
55.03
55.47
4,731,975
+0.77(+1.42%)
Mar 02, 2015
55.73
55.69
54.10
54.69
8,413,832
-1.04(-1.86%)
Feb 27, 2015
56.89
57.14
55.72
55.73
6,049,047
-1.14(-2.00%)
Feb 26, 2015
56.11
56.95
55.67
56.87
6,025,404
+0.69(+1.23%)
Feb 25, 2015
56.74
57.24
56.05
56.18
4,166,864
-0.65(-1.14%)
Feb 24, 2015
56.62
56.87
55.64
56.82
6,254,978
+0.48(+0.84%)
Feb 23, 2015
54.51
56.44
54.51
56.35
5,329,478
+1.41(+2.57%)
Feb 20, 2015
55.06
55.52
54.17
54.93
6,429,163
-0.06(-0.12%)
Feb 19, 2015
53.61
55.32
53.23
55.00
6,474,739
+1.05(+1.95%)
Feb 18, 2015
53.99
54.42
53.61
53.95
5,628,371
-0.67(-1.24%)
Feb 17, 2015
54.25
54.89
53.89
54.62
4,960,747
+0.20(+0.37%)
Feb 13, 2015
53.81
54.42
54.42
54.42
4,898,297
+1.07(+2.01%)
Feb 12, 2015
53.08
53.50
52.62
53.35
3,827,438
+1.01(+1.93%)
Feb 11, 2015
52.86
52.92
51.74
52.34
5,847,738
-1.04(-1.96%)
Feb 10, 2015
53.05
53.52
52.09
53.39
4,735,091
-0.18(-0.34%)
Feb 09, 2015
53.81
54.06
53.40
53.57
3,917,779
-0.12(-0.22%)
Feb 06, 2015
53.14
54.06
52.98
53.69
5,091,709
+0.63(+1.18%)
Feb 05, 2015
53.12
53.54
52.44
53.06
4,272,454
+0.56(+1.06%)
Feb 04, 2015
52.09
53.00
51.67
52.50
7,587,169
-0.32(-0.61%)
Feb 03, 2015
52.01
52.87
51.73
52.83
9,472,727
+1.47(+2.86%)
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
.