Philip Morris International Inc $84.72

down -0.18


18/9/2014 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
12/9/200949.4949.6748.6649.067,889,600
12/8/200949.6049.9148.4549.048,198,200
12/7/200949.6150.1549.5449.848,917,300
12/4/200949.7850.5049.4249.828,208,100
12/3/200949.2049.8349.1349.488,830,400
12/2/200949.1749.8349.0649.175,426,700
12/1/200948.5349.4748.5049.179,530,000
11/30/200949.9649.9948.0148.0917,340,400
11/27/200949.4950.2549.1249.993,605,000
11/25/200950.3550.5750.1550.315,797,200
11/24/200950.0950.7250.0550.328,046,700
11/23/200949.8850.3849.6750.077,239,500
11/20/200950.0150.2849.6349.737,772,300
11/19/200950.2150.3849.9150.146,392,000
11/18/200950.4950.6150.2050.526,059,800
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
Trading Center