Philip Morris International Inc $85.38

down -0.19


22/7/2014 04:01 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
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
8/26/200946.6347.2546.5546.687,146,800
8/25/200947.3447.5246.7846.809,506,900
8/24/200946.6747.5646.6747.436,390,500
8/21/200946.7047.1846.3946.877,336,900
8/20/200945.7846.6445.6246.485,494,000
8/19/200946.0046.1045.4045.797,579,700
8/18/200945.4546.7045.0346.326,601,500
8/17/200946.0846.7445.3945.467,421,500
8/14/200946.3146.9546.0346.624,689,300
8/13/200946.5446.7846.0546.435,642,800
8/12/200946.6047.1546.4846.545,808,800
8/11/200947.1947.8046.7346.796,113,300
8/10/200946.6347.2446.5947.205,555,800
8/7/200947.3147.4746.7047.065,111,700
8/6/200946.8447.0246.3446.994,758,200
8/5/200946.9147.0646.5046.776,272,600
8/4/200946.7847.3546.5546.985,132,100
8/3/200947.0347.8946.6546.829,388,900
7/31/200946.6847.7446.4346.606,473,600
7/30/200946.9147.4946.6546.826,425,100
7/29/200946.2546.9646.0346.825,760,900
7/28/200945.7446.5845.7446.487,305,200
7/27/200947.1748.6346.3446.708,754,500
7/24/200945.9047.3945.5947.309,537,500
7/23/200944.4447.0044.3546.0211,303,100
Trading Center