PHILIP MORRIS $92.63

down -0.02


19/6/2013 12:19 PM  |  NYSE : PM  |  Industries : Manufacturing / Tobacco Manufacturing
Type:

PM historical data

Date Open High Low Close Volume
9/4/2008 54.00 54.20 53.21 53.37 75659
9/3/2008 54.75 55.48 54.00 54.07 82369
9/2/2008 53.75 55.32 53.70 54.81 88357
8/29/2008 53.76 54.46 53.66 53.70 60601
8/28/2008 54.01 54.26 53.55 53.92 54261
8/27/2008 54.75 54.89 53.71 54.10 54591
8/26/2008 54.79 55.10 54.21 54.64 69950
8/25/2008 55.30 55.66 54.56 54.87 44002
8/22/2008 55.00 55.53 54.41 55.53 43426
8/21/2008 54.20 55.05 53.55 54.82 46931
8/20/2008 54.55 54.70 54.07 54.61 44115
8/19/2008 54.76 55.19 54.45 54.51 57125
8/18/2008 55.66 55.70 54.91 55.01 57428
8/15/2008 55.51 55.70 55.25 55.57 65613
8/14/2008 55.24 55.77 54.94 55.47 57232
8/13/2008 55.86 55.99 55.37 55.54 78102
8/12/2008 55.61 56.26 55.52 55.95 66904
8/11/2008 54.70 55.75 54.64 55.75 97244
8/8/2008 54.50 55.50 54.50 55.21 92662
8/7/2008 55.13 55.31 54.30 54.64 92822
8/6/2008 54.86 56.15 54.71 55.53 126608
8/5/2008 53.70 55.54 53.60 55.20 128844
8/4/2008 52.10 54.08 51.28 53.72 89626
8/1/2008 51.75 52.60 51.75 52.08 67185
7/31/2008 53.37 53.79 51.34 51.65 104988
7/30/2008 53.56 54.02 52.67 53.37 73558
7/29/2008 52.74 53.41 52.63 53.34 72576
7/28/2008 52.78 53.25 52.34 52.62 51310
7/25/2008 52.27 53.55 52.27 53.05 80661
7/24/2008 51.40 53.09 51.40 52.46 87176
7/23/2008 52.59 52.59 50.89 51.47 79438
7/22/2008 50.25 52.10 50.06 52.05 89269
7/21/2008 50.82 50.99 50.25 50.48 43708
7/18/2008 51.10 51.47 50.12 50.72 95596
7/17/2008 53.20 53.20 50.90 50.96 103173
7/16/2008 52.77 53.37 51.73 52.92 69100
7/15/2008 52.89 53.87 52.32 53.30 83066
7/14/2008 53.26 53.89 52.75 53.56 82989
7/11/2008 52.93 53.84 52.25 53.37 65885
7/10/2008 53.89 53.99 52.71 53.44 115811
7/9/2008 53.72 54.43 53.25 54.00 104113
7/8/2008 51.73 54.00 51.56 53.77 139777
7/7/2008 51.47 52.33 51.10 51.85 83950
7/2/2008 50.47 51.07 49.87 50.60 79564
7/1/2008 49.03 50.59 48.73 50.39 110920
6/30/2008 49.80 50.17 48.84 49.39 99726
6/27/2008 50.11 50.25 49.22 49.83 153977
6/26/2008 51.10 51.54 50.15 50.15 120550
6/25/2008 51.45 52.75 51.25 51.77 103341
6/24/2008 50.25 51.54 50.05 51.17 89766
6/23/2008 50.33 50.70 49.90 50.64 66258
6/20/2008 50.07 50.59 49.77 50.22 114482
6/19/2008 49.80 50.58 49.70 50.40 95914
Marketplace
Trading Center