PHILIP MORRIS $95.68

up +0.24


17/5/2013 05:17 PM  |  NYSE : PM  |  Industries : Manufacturing / Tobacco Manufacturing
Type:

PM historical data

Date Open High Low Close Volume
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
1/24/2013 89.12 90.00 88.76 89.76 44036
1/23/2013 89.73 90.00 88.54 88.84 48652
1/22/2013 89.93 90.29 89.25 90.03 59370
1/18/2013 89.41 89.98 88.90 89.98 54436
1/17/2013 88.66 89.39 88.47 89.14 45683
1/16/2013 88.44 88.78 87.90 88.34 34004
1/15/2013 88.65 89.31 88.55 88.92 44397
1/14/2013 89.34 89.66 88.77 89.07 45098
1/11/2013 88.53 89.83 88.53 89.23 80907
1/10/2013 86.38 87.29 86.32 87.29 53128
1/9/2013 86.35 86.66 85.51 85.83 47763
1/8/2013 86.22 86.56 85.97 86.09 44097
1/7/2013 86.17 86.70 85.91 86.25 39808
1/4/2013 86.00 86.65 85.87 86.52 42058
1/3/2013 86.94 87.32 85.40 85.86 58170
1/2/2013 84.70 86.77 84.33 86.74 64991
12/31/2012 82.72 83.74 82.44 83.64 57050
12/28/2012 83.20 83.99 82.60 82.65 39111
12/27/2012 83.14 83.93 82.91 83.77 52000
12/26/2012 83.83 83.85 82.81 82.95 35096
12/24/2012 83.60 84.26 83.60 83.74 24351
Marketplace
Trading Center