PHILIP MORRIS $92.65


18/6/2013 04:18 PM  |  NYSE : PM  |  Industries : Manufacturing / Tobacco Manufacturing
Type:

PM historical data

Date Open High Low Close Volume
6/18/2013 92.51 92.88 91.94 92.65 28881
6/17/2013 92.43 93.00 91.82 92.47 45845
6/14/2013 92.32 93.17 91.97 92.12 38111
6/13/2013 91.74 92.77 91.36 92.58 38999
6/12/2013 91.70 92.15 91.10 91.65 41948
6/11/2013 91.09 92.33 90.85 91.23 36481
6/10/2013 92.26 92.73 91.41 91.63 38882
6/7/2013 92.65 93.07 91.07 92.09 56506
6/6/2013 90.15 92.00 89.43 92.00 99305
6/5/2013 91.66 91.72 90.41 90.47 44802
6/4/2013 92.38 92.82 91.42 91.89 47285
6/3/2013 90.95 92.66 90.20 92.38 65540
5/31/2013 91.97 92.57 90.89 90.91 74086
5/30/2013 92.25 92.91 92.02 92.42 43739
5/29/2013 92.67 92.74 91.45 92.25 67890
5/28/2013 94.89 95.60 93.16 93.36 62763
5/24/2013 93.86 94.43 93.33 94.12 38157
5/23/2013 93.40 94.60 93.30 94.31 54580
5/22/2013 93.94 95.33 93.75 93.97 70119
5/21/2013 94.94 94.97 93.69 94.40 52024
5/20/2013 95.68 95.75 94.75 95.00 38553
5/17/2013 95.53 96.01 94.96 95.68 51410
5/16/2013 95.81 96.32 95.25 95.44 51388
5/15/2013 95.06 96.31 94.97 96.30 50426
5/14/2013 93.97 95.04 93.84 94.96 46344
5/13/2013 93.16 94.54 93.03 94.04 47493
5/10/2013 93.95 94.10 93.00 93.32 53579
5/9/2013 94.38 94.54 93.43 93.71 37709
5/8/2013 93.65 94.56 93.47 94.51 42390
5/7/2013 93.12 93.89 93.00 93.61 49776
5/6/2013 93.78 94.08 92.85 93.11 61896
5/3/2013 95.46 95.60 94.05 94.26 56615
5/2/2013 95.88 96.04 94.54 95.01 56916
5/1/2013 95.32 96.73 95.22 95.67 51231
4/30/2013 95.83 95.90 95.06 95.59 37164
4/29/2013 95.31 96.12 94.96 95.96 38027
4/26/2013 94.77 95.72 94.67 95.31 43697
4/25/2013 94.47 94.81 94.21 94.64 33632
4/24/2013 93.77 94.94 93.64 94.05 52091
4/23/2013 93.28 93.88 92.00 93.60 42740
4/22/2013 91.90 92.95 91.67 92.82 41769
4/19/2013 91.94 92.60 91.50 91.95 59510
4/18/2013 92.00 92.62 90.70 91.69 82774
4/17/2013 94.57 94.72 93.52 94.04 43428
4/16/2013 94.46 95.23 93.73 94.97 56300
4/15/2013 95.94 96.17 94.09 94.11 50159
4/12/2013 95.67 96.60 95.30 96.44 39445
4/11/2013 95.33 96.07 95.03 95.60 37183
4/10/2013 94.89 95.42 94.24 95.26 37445
4/9/2013 94.77 95.10 94.06 94.54 32954
4/8/2013 92.94 94.49 92.80 94.44 36743
4/5/2013 93.79 94.00 92.33 92.72 50334
4/4/2013 94.74 95.26 94.35 94.53 38200
4/3/2013 94.58 95.32 94.07 94.36 62935
4/2/2013 93.05 94.45 92.90 94.41 46190
4/1/2013 92.74 92.81 92.07 92.78 29466
3/28/2013 92.04 92.94 91.95 92.71 44247
3/27/2013 91.29 92.64 91.24 92.00 41683
3/26/2013 91.54 91.81 90.99 91.76 46752
3/25/2013 91.99 92.63 91.78 91.99 144486
3/22/2013 91.00 91.97 90.85 91.62 136484
3/21/2013 91.12 91.54 90.88 91.05 40086
3/20/2013 91.00 91.71 90.99 91.42 41845
3/19/2013 90.59 91.22 90.29 90.81 37179
3/18/2013 90.54 90.93 90.25 90.36 45030
3/15/2013 90.98 91.63 90.24 91.37 98994
3/14/2013 90.93 91.60 90.83 91.31 50790
3/13/2013 90.84 90.90 90.04 90.55 41225
3/12/2013 91.38 91.42 90.30 90.89 44200
3/11/2013 90.90 91.55 90.82 91.21 32494
3/8/2013 91.87 91.92 90.91 91.11 39467
3/7/2013 91.40 91.96 91.40 91.81 31786
3/6/2013 92.34 92.63 91.41 91.60 40838
3/5/2013 92.50 92.92 91.92 92.28 45528
3/4/2013 91.48 92.57 91.47 92.36 41162
3/1/2013 91.69 92.67 91.14 91.44 45541
2/28/2013 91.68 92.25 91.38 91.75 60389
2/27/2013 91.36 91.82 90.73 91.43 48013
2/26/2013 92.03 92.59 91.16 91.60 51501
2/25/2013 93.28 93.57 91.55 91.56 63989
2/22/2013 93.22 93.48 92.63 93.42 40706
2/21/2013 91.61 93.61 91.35 93.13 59909
2/20/2013 91.28 92.79 90.75 92.09 48667
2/19/2013 90.37 91.40 90.09 91.31 44285
2/15/2013 90.06 91.00 89.40 89.99 52356
2/14/2013 90.86 90.99 89.85 90.01 52687
2/13/2013 90.43 91.47 90.43 90.99 38528
2/12/2013 90.63 90.73 90.01 90.14 36385
2/11/2013 90.40 90.82 90.24 90.35 32834
2/8/2013 89.64 90.85 89.64 90.45 43665
2/7/2013 87.15 90.00 86.85 89.82 74785
2/6/2013 87.75 87.92 87.36 87.69 39205
2/5/2013 87.43 88.14 87.31 87.96 45462
2/4/2013 87.53 88.05 86.80 87.33 58087
2/1/2013 88.92 88.97 87.66 88.13 54204
1/31/2013 87.81 89.02 87.65 88.16 50452
1/30/2013 88.44 88.67 87.40 87.65 64683
1/29/2013 88.64 89.56 88.55 88.91 49727
1/28/2013 89.31 89.40 88.88 89.00 45497
1/25/2013 89.83 90.00 89.00 89.42 44997
Marketplace
Trading Center