Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	PSX	144.06	144.67	142.06	143.61	-0.25	1,806,118	17,076	143.61	144.10
2024-05-02	Z	PSX	141.55	144.65	141.40	143.87	3.665	2,309,163	25,370	142.75	145.00
2024-05-01	Z	PSX	143.04	144.31	138.635	140.21	-3.055	2,537,133	28,259	140.14	141.00
2024-04-30	Z	PSX	150.91	150.91	143.02	143.21	-8.365	3,763,922	32,643	143.00	143.21
2024-04-29	Z	PSX	150.70	152.185	150.06	151.54	0.14	2,822,009	27,336	148.95	154.91
2024-04-26	Z	PSX	152.50	155.835	149.55	151.41	-5.785	4,206,783	35,074	149.64	168.50
2024-04-25	Z	PSX	157.56	158.11	155.62	157.24	-0.56	2,617,060	22,912	154.31	158.00
2024-04-24	Z	PSX	157.96	158.375	156.29	157.79	-1.02	1,944,852	20,653	156.75	160.18
2024-04-23	Z	PSX	156.21	159.245	154.88	158.84	1.825	1,756,116	19,482	155.13	165.94
2024-04-22	Z	PSX	154.43	158.33	153.09	157.05	2.33	1,625,472	18,606	157.07	159.78
2024-04-19	Z	PSX	153.66	157.21	153.48	154.71	1.405	2,760,769	22,159	153.88	157.39
2024-04-18	Z	PSX	157.38	157.91	152.72	153.31	-3.96	2,347,123	25,476	152.76	153.31
2024-04-17	Z	PSX	158.64	159.86	156.28	157.25	-0.625	1,946,765	16,764	156.12	159.65
2024-04-16	Z	PSX	160.81	161.13	157.60	157.88	-3.02	1,864,184	19,621	157.50	158.99
2024-04-15	Z	PSX	163.80	165.00	159.91	160.81	-1.68	1,589,885	17,388	155.90	164.00
2024-04-12	Z	PSX	166.35	166.47	161.88	162.49	-2.995	2,001,822	21,425	160.33	172.00
2024-04-11	Z	PSX	165.54	165.95	163.16	165.41	0.25	1,997,199	18,132	164.16	168.73
2024-04-10	Z	PSX	165.46	166.74	163.57	165.16	-0.31	1,802,300	22,638	164.11	165.70
2024-04-09	Z	PSX	168.85	169.41	163.73	165.41	-3.16	2,358,087	24,563	164.91	166.81
2024-04-08	Z	PSX	170.03	171.41	168.4807	168.55	-2.21	2,624,345	25,719	168.30	169.41
2024-04-05	Z	PSX	172.88	174.08	170.64	170.75	0.07	2,182,323	25,073	170.46	172.34
2024-04-04	Z	PSX	173.18	173.745	170.00	170.68	-2.00	2,780,984	26,793	170.70	174.09
2024-04-03	Z	PSX	170.20	173.55	169.10	172.71	3.22	3,210,644	29,523	172.22	173.55
2024-04-02	Z	PSX	164.33	169.695	164.07	169.49	6.16	2,999,282	28,685	166.00	171.77
2024-04-01	Z	PSX	163.18	163.85	160.97	163.34		2,214,110	23,219	162.50	164.50
2024-03-29	Z	PSX	159.34	163.79	158.835	163.34	4.41	0	0	158.00	163.33
2024-03-28	Z	PSX	159.34	163.79	158.835	163.34	4.41	3,177,171	27,684	158.00	163.33
2024-03-27	Z	PSX	155.90	159.00	155.90	158.96	2.35	2,211,336	21,491	155.00	159.68
2024-03-26	Z	PSX	156.62	157.70	155.885	156.60	0.12	2,351,385	20,932	156.64	158.00
2024-03-25	Z	PSX	160.00	161.42	156.43	156.46	-3.0151	2,306,144	22,784	156.60	156.98
2024-03-22	Z	PSX	159.43	159.80	158.10	159.45	0.361	2,078,481	18,252	158.61	159.50
2024-03-21	Z	PSX	159.00	159.44	157.00	159.08	0.32	2,488,013	23,173	157.80	160.69
2024-03-20	Z	PSX	156.18	159.12	155.52	158.76	1.80	2,389,129	21,259	158.00	159.58
2024-03-19	Z	PSX	156.85	158.22	156.28	156.99	0.18	2,877,225	18,824	155.80	157.38
2024-03-18	Z	PSX	159.41	159.595	156.31	156.76	-2.25	3,469,812	22,015	155.80	160.60
2024-03-15	Z	PSX	154.22	159.74	154.22	159.03	4.73	11,725,785	38,852	157.30	173.94
2024-03-14	Z	PSX	155.84	156.85	153.45	154.38	-0.05	3,637,326	32,119	154.38	155.97
2024-03-13	Z	PSX	152.07	155.4263	152.00	154.47	4.145	4,028,510	31,424	153.69	158.15
2024-03-12	Z	PSX	149.50	151.42	148.43	150.37	0.85	2,367,869	23,385	147.35	151.49
2024-03-11	Z	PSX	147.86	149.50	146.21	149.49	0.15	3,230,902	27,188	140.00	150.00
2024-03-08	Z	PSX	148.88	150.77	148.33	149.34	0.12	2,398,502	20,755	143.85	162.81
2024-03-07	Z	PSX	147.67	150.41	147.32	149.21	2.48	2,947,114	22,188	135.35	150.15
2024-03-06	Z	PSX	147.12	148.14	145.13	146.77	0.69	3,210,217	26,307	146.77	154.62
2024-03-05	Z	PSX	144.26	147.13	143.815	146.10	1.85	2,886,752	23,527	146.11	159.94
2024-03-04	Z	PSX	143.31	145.99	143.05	144.26	0.02	3,479,245	26,647	141.84	144.00
2024-03-01	Z	PSX	143.23	144.795	143.23	144.17	1.66	2,063,430	18,324	130.32	149.56
2024-02-29	Z	PSX	141.24	143.44	140.95	142.51	1.18	3,370,256	18,911	141.47	142.99
2024-02-28	Z	PSX	144.75	145.09	140.87	141.24	-4.10	2,593,713	24,985	141.07	154.14
2024-02-27	Z	PSX	148.64	149.17	144.96	145.34	-3.00	2,106,175	21,674	140.01	146.92
2024-02-26	Z	PSX	147.01	150.08	146.80	148.31	1.18	2,584,664	24,607	134.44	163.90
2024-02-23	Z	PSX	145.96	147.66	145.28	147.11	0.46	2,189,678	19,966	132.33	147.00
2024-02-22	Z	PSX	143.48	146.67	142.69	146.62	3.07	2,633,620	24,563	131.24	159.15
2024-02-21	Z	PSX	141.46	143.96	141.46	143.55	2.44	2,403,095	21,547	100.00	150.00
2024-02-20	Z	PSX	143.65	143.65	140.485	141.14	-2.66	3,482,974	26,765	128.79	150.00
2024-02-19	Z	PSX	145.33	145.425	143.205	143.81	-1.52	0	0	137.56	146.25
2024-02-16	Z	PSX	145.33	145.425	143.205	143.81	-1.52	2,689,679	22,877	137.56	146.25
2024-02-15	Z	PSX	144.50	147.38	144.28	146.37	1.18	2,810,279	24,146	92.05	147.46
2024-02-14	Z	PSX	146.21	146.53	143.06	145.21	0.08	3,086,314	27,562	143.21	146.42
2024-02-13	Z	PSX	144.61	146.43	143.51	145.16	0.70	3,226,283	29,547	132.75	146.99
2024-02-12	Z	PSX	146.27	146.29	144.24	144.45	-1.165	3,753,889	30,559	142.30	145.67
2024-02-09	Z	PSX	146.83	147.78	145.345	145.66	-1.15	2,889,093	28,195	145.24	146.94
2024-02-08	Z	PSX	146.68	147.93	145.68	146.82	0.27	4,018,736	29,425	146.44	150.00
2024-02-07	Z	PSX	146.29	147.515	145.77	146.53	0.61	2,607,817	23,742	132.61	149.36
2024-02-06	Z	PSX	148.00	149.52	145.85	145.91	-1.36	3,323,341	33,476	128.00	148.46
2024-02-05	Z	PSX	144.36	148.27	143.70	147.24	1.74	2,898,487	29,307	134.53	159.82