Philip Morris International Inc $85.26

down 0.00


26/8/2014 04:02 PM  |  NYSE : PM  
Industries : Tobacco / Cigarettes
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PM historical data

Date Open High Low Close Volume
11/17/200950.5150.9850.4150.616,530,300
11/16/200950.1050.8550.0050.648,650,000
11/13/200950.0750.2949.7450.155,835,900
11/12/200949.2650.2549.2549.966,943,900
11/11/200950.0750.2549.2949.354,880,800
11/10/200949.6250.3749.4349.835,521,000
11/9/200949.1150.0048.9549.876,462,100
11/6/200948.4848.9248.1948.836,527,500
11/5/200947.6048.7947.6048.668,078,100
11/4/200948.0348.2247.2947.388,214,600
11/3/200948.2648.3847.6547.858,170,300
11/2/200947.3848.7147.0848.579,781,600
10/30/200949.0049.0047.0747.3615,503,400
10/29/200948.9949.3348.4549.017,444,800
10/28/200948.6549.4748.5848.968,683,700
10/27/200948.7849.2548.3948.917,695,600
10/26/200949.2649.5248.6048.757,051,700
10/23/200949.3749.4448.6849.077,676,400
10/22/200950.6950.7948.5049.4613,783,600
10/21/200951.3051.7050.4350.827,966,000
10/20/200951.5652.3551.4551.558,639,600
10/19/200951.0651.7850.7651.456,689,800
10/16/200950.1951.2550.0850.958,630,600
10/15/200950.0950.7050.0850.387,219,100
10/14/200950.1250.5849.5150.335,591,800
10/13/200950.2850.4049.6449.885,416,800
10/12/200950.3850.5550.0550.453,311,300
10/9/200950.6750.9749.8650.195,219,300
10/8/200949.8650.6049.7450.357,529,000
10/7/200949.8049.8649.4049.599,683,900
10/6/200949.1750.0349.1349.918,904,200
10/5/200948.5049.2747.7749.059,709,400
10/2/200948.1248.4948.0048.366,963,000
10/1/200948.6848.7448.1248.327,473,300
9/30/200948.7148.8547.9148.748,976,800
9/29/200948.1448.9648.0248.725,636,200
9/28/200947.7048.2947.6648.024,432,600
9/25/200948.1048.2047.5047.646,395,100
9/24/200949.1049.1048.1548.2910,624,000
9/23/200949.0449.9548.9049.408,996,800
9/22/200948.6548.9348.2248.937,484,000
9/21/200948.1048.5448.0048.435,370,400
9/18/200947.6548.5047.6548.1817,568,600
9/17/200947.5148.0247.4747.537,710,300
9/16/200947.1247.5546.9247.507,672,200
9/15/200947.7547.9046.7146.907,110,000
9/14/200947.0147.9946.8147.667,044,100
9/11/200946.7547.8446.6247.427,410,500
9/10/200947.2447.4846.4646.826,629,700
9/9/200947.2547.6346.7647.226,826,100
9/8/200946.3947.4845.9247.4510,048,800
9/4/200945.7646.1445.6546.054,769,300
9/3/200945.9545.9545.1345.827,037,800
9/2/200945.0545.9945.0045.646,145,100
9/1/200945.6745.9345.0845.167,414,200
8/31/200945.2445.9045.2445.717,908,600
8/28/200946.1046.2645.2945.367,727,300
8/27/200946.6746.9046.0046.276,784,200
Trading Center