Phillips 66 (NY: PSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	59.11	59.82	59.05	59.66	3,643,745	+0.47(+0.80%)
Mar 30, 2017	59.03	59.38	58.70	59.19	4,304,264	+0.20(+0.34%)
Mar 29, 2017	58.60	59.12	58.40	58.98	3,030,111	+0.30(+0.51%)
Mar 28, 2017	58.30	58.82	58.05	58.68	3,171,585	+0.50(+0.87%)
Mar 27, 2017	57.97	58.58	57.75	58.18	2,774,237	-0.02(-0.03%)
Mar 24, 2017	59.06	59.25	58.08	58.19	3,133,306	-0.91(-1.54%)
Mar 23, 2017	59.17	59.64	59.07	59.10	2,937,142	-0.26(-0.44%)
Mar 22, 2017	58.97	59.45	58.62	59.37	4,019,126	+0.17(+0.29%)
Mar 21, 2017	59.86	60.08	58.94	59.19	6,149,599	-0.61(-1.02%)
Mar 20, 2017	60.16	60.24	59.57	59.80	3,034,683	-0.40(-0.66%)
Mar 17, 2017	60.14	60.32	59.97	60.20	3,717,491	+0.19(+0.31%)
Mar 16, 2017	60.29	60.32	59.81	60.01	3,285,893	-0.35(-0.57%)
Mar 15, 2017	59.45	60.46	59.45	60.36	3,202,535	+1.24(+2.09%)
Mar 14, 2017	59.12	59.32	58.86	59.13	3,111,666	-0.38(-0.63%)
Mar 13, 2017	59.43	59.86	59.28	59.50	2,893,034	+0.11(+0.19%)
Mar 10, 2017	58.12	59.48	57.68	59.39	6,689,778	+1.52(+2.63%)
Mar 09, 2017	58.00	58.29	57.45	57.87	3,564,831	-0.31(-0.53%)
Mar 08, 2017	58.45	58.98	58.09	58.18	3,741,118	-0.17(-0.30%)
Mar 07, 2017	59.20	59.35	58.28	58.35	3,556,965	-0.93(-1.58%)
Mar 06, 2017	58.86	59.41	58.75	59.28	2,454,054	+0.29(+0.49%)
Mar 03, 2017	59.12	59.52	58.88	59.00	2,307,704	+0.01(+0.01%)
Mar 02, 2017	59.71	59.76	58.86	58.99	3,384,974	-0.78(-1.31%)
Mar 01, 2017	59.43	60.27	59.40	59.77	4,255,061	+0.89(+1.51%)
Feb 28, 2017	59.33	59.60	58.82	58.88	4,305,021	-0.50(-0.85%)
Feb 27, 2017	58.89	59.64	58.74	59.39	3,516,652	+0.63(+1.06%)
Feb 24, 2017	59.04	59.11	58.51	58.76	2,955,152	-0.44(-0.74%)
Feb 23, 2017	59.49	59.76	59.01	59.20	2,476,220	+0.17(+0.29%)
Feb 22, 2017	59.49	59.49	58.91	59.03	2,678,881	-0.49(-0.82%)
Feb 21, 2017	59.56	59.79	59.31	59.52	3,762,524	+0.28(+0.47%)
Feb 17, 2017		59.24	59.24	59.24	0	+0.12(+0.20%)
Feb 16, 2017	59.95	60.01	59.04	59.12	3,903,890	-0.72(-1.20%)
Feb 15, 2017	59.57	60.07	59.52	59.83	3,035,024	+0.07(+0.13%)
Feb 14, 2017	59.76	59.85	59.14	59.76	3,405,751	+0.06(+0.10%)
Feb 13, 2017	59.67	59.86	59.45	59.70	2,826,709	+0.03(+0.05%)
Feb 10, 2017	59.34	59.76	59.31	59.67	2,717,870	+0.46(+0.77%)
Feb 09, 2017	58.92	59.50	59.01	59.21	3,475,957	+0.29(+0.49%)
Feb 08, 2017	58.47	59.04	58.14	58.92	4,072,344	+0.23(+0.39%)
Feb 07, 2017	59.10	59.13	58.14	58.69	4,356,899	-0.44(-0.75%)
Feb 06, 2017	59.77	59.92	59.03	59.13	4,037,408	-0.61(-1.01%)
Feb 03, 2017	60.15	60.67	58.89	59.74	4,915,173	-0.82(-1.36%)
Feb 02, 2017	60.47	60.72	59.95	60.56	4,533,761	+0.22(+0.37%)
Feb 01, 2017	61.35	61.51	60.04	60.33	4,055,558	-0.65(-1.07%)
Jan 31, 2017	61.27	61.54	60.63	60.98	3,667,469	-0.53(-0.86%)
Jan 30, 2017	61.64	61.83	61.04	61.51	3,178,575	-0.33(-0.53%)
Jan 27, 2017	62.77	63.02	61.64	61.84	2,809,675	-1.10(-1.75%)
Jan 26, 2017	63.64	63.76	62.79	62.94	2,166,695	-0.57(-0.89%)
Jan 25, 2017	63.29	63.73	63.11	63.51	2,285,822	+0.61(+0.96%)
Jan 24, 2017	61.75	63.10	61.68	62.90	3,210,082	+1.49(+2.42%)
Jan 23, 2017	62.22	62.29	61.28	61.42	2,721,829	-0.63(-1.01%)
Jan 20, 2017	62.38	62.79	61.70	62.05	2,768,040	+0.04(+0.06%)
Jan 19, 2017	62.73	62.82	61.78	62.01	2,582,558	-0.85(-1.36%)
Jan 18, 2017	62.40	63.14	62.39	62.86	2,633,425	+0.43(+0.68%)
Jan 17, 2017	62.17	63.25	62.08	62.43	3,184,962	+0.20(+0.32%)
Jan 13, 2017		62.23	62.23	62.23	0	-0.78(-1.24%)
Jan 12, 2017	63.58	63.60	62.40	63.02	2,903,479	-0.41(-0.65%)
Jan 11, 2017	62.70	63.96	62.61	63.43	4,732,630	+0.84(+1.35%)
Jan 10, 2017	62.76	63.64	62.46	62.58	4,948,910	-0.19(-0.31%)
Jan 09, 2017	63.44	63.44	62.58	62.78	3,455,398	-1.03(-1.62%)
Jan 06, 2017	64.84	64.98	63.72	63.81	2,662,590	-1.00(-1.54%)
Jan 05, 2017	65.20	65.84	64.75	64.81	2,752,161	-0.39(-0.60%)
Jan 04, 2017	65.13	65.95	65.06	65.20	3,087,548	+0.35(+0.54%)