Philip Morris International Inc $83.15

down -1.64


17/4/2014 06:40 PM  |  NYSE : PM  
Industries : Tobacco / Cigarettes
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PM historical data

Date Open High Low Close Volume
7/10/200943.0643.5742.0242.356,826,900
7/9/200943.6643.6642.1342.347,482,700
7/8/200943.9944.2443.2443.498,665,200
7/7/200944.0644.8443.6443.759,543,900
7/6/200942.6044.3242.3044.157,844,000
7/2/200943.7143.9842.8342.948,504,700
7/1/200943.9044.6143.8044.099,547,500
6/30/200943.4743.7242.5143.6214,363,200
6/29/200942.7743.4442.5043.397,483,700
6/26/200941.9042.9941.7542.618,200,800
6/25/200941.4243.0641.3842.988,934,300
6/24/200941.5641.9941.3441.639,114,500
6/23/200941.3141.7341.2841.4610,973,200
6/22/200941.5441.7641.1541.5814,083,100
6/19/200942.7142.9042.0042.1517,642,900
6/18/200942.0443.1241.9442.5310,791,500
6/17/200942.2242.3641.8241.908,242,600
6/16/200943.1043.2842.2242.269,264,400
6/15/200943.0943.5842.8342.8910,373,600
6/12/200943.6744.5043.2043.527,668,000
6/11/200943.4244.9943.4043.8810,803,100
6/10/200943.8644.2942.7943.528,962,400
6/9/200944.5744.5743.5543.8511,065,800
6/8/200943.7844.9743.4444.536,577,800
6/5/200944.7045.4444.0644.108,512,700
6/4/200944.1544.6643.4444.437,750,900
6/3/200944.1444.5343.9244.1910,864,200
6/2/200943.4944.8943.3344.607,371,800
6/1/200942.6843.8842.6843.639,056,200
5/29/200942.7242.7241.9542.648,212,900
5/28/200941.4542.8841.4542.547,339,600
5/27/200942.0542.1041.3241.658,895,900
5/26/200942.4642.5741.8542.1310,845,700
5/22/200942.1443.1842.1442.715,313,900
5/21/200943.1343.1342.3042.817,137,600
5/20/200942.5343.4742.0643.197,575,000
5/19/200942.4842.7241.9842.229,561,500
5/18/200943.4543.7042.4842.699,992,900
5/15/200942.4543.3341.8543.1711,145,600
5/14/200941.7242.7041.6342.429,419,100
5/13/200941.3842.0440.8741.778,644,000
5/12/200940.7642.1740.3341.8410,475,000
5/11/200940.5140.9140.0540.557,628,200
5/8/200941.1841.6640.5141.108,746,700
5/7/200939.4840.9139.0240.8714,230,900
5/6/200937.7039.6037.2539.2911,360,900
5/5/200937.9438.2837.1837.296,827,300
5/4/200937.2838.2037.2038.138,676,300
5/1/200936.2837.2036.1837.188,875,300
4/30/200937.0637.3436.1936.2018,185,100
4/29/200936.8537.6336.5836.849,783,500
4/28/200936.8037.3736.6536.837,990,500
4/27/200936.9737.6536.9737.197,162,300
4/24/200937.2637.9637.0537.439,252,500
4/23/200936.4237.3536.0337.008,630,100
4/22/200936.6637.2236.2536.259,480,400
4/21/200936.8137.1436.4636.897,414,200
4/20/200936.8837.6336.6936.918,869,200
Trading Center