PHILIP MORRIS $94.23

down -0.09


24/5/2013 12:24 PM  |  NYSE : PM  |  Industries : Manufacturing / Tobacco Manufacturing
Type:

PM historical data

Date Open High Low Close Volume
8/3/2012 91.17 92.00 90.73 91.93 41233
8/2/2012 90.30 90.92 89.55 90.07 39627
8/1/2012 91.45 91.79 90.25 90.64 33621
7/31/2012 91.17 91.81 90.85 91.44 55410
7/30/2012 89.90 91.39 89.87 91.18 41515
7/27/2012 88.42 90.99 87.75 90.30 66803
7/26/2012 87.89 89.01 87.89 88.60 53486
7/25/2012 87.81 88.07 86.83 86.89 45667
7/24/2012 87.89 88.40 87.02 87.69 49150
7/23/2012 88.31 88.96 87.78 87.99 40371
7/20/2012 88.83 89.32 88.19 88.89 62553
7/19/2012 89.51 90.73 89.31 89.55 64104
7/18/2012 89.90 90.00 88.92 89.41 51624
7/17/2012 90.53 91.00 89.25 89.99 46341
7/16/2012 90.10 91.00 90.02 90.84 41178
7/13/2012 90.08 90.49 89.75 90.21 34772
7/12/2012 90.51 90.88 89.89 89.90 47851
7/11/2012 90.63 91.07 90.24 90.54 46188
7/10/2012 91.06 91.39 90.39 90.70 43991
7/9/2012 89.31 90.99 89.22 90.61 59762
7/6/2012 88.46 89.58 88.18 89.45 37807
7/5/2012 89.22 89.57 88.60 88.98 37727
7/3/2012 88.88 89.57 88.64 89.49 24872
7/2/2012 87.34 89.06 87.20 89.00 47284
6/29/2012 86.91 87.60 86.40 87.26 62432
6/28/2012 84.36 85.81 84.09 85.62 40932
6/27/2012 84.16 85.25 84.16 84.90 46413
6/26/2012 84.05 84.45 83.79 84.03 46001
6/25/2012 84.64 84.76 83.93 83.99 50444
6/22/2012 86.08 86.59 85.55 86.01 71648
6/21/2012 87.68 88.03 85.50 85.60 91607
6/20/2012 88.48 88.81 87.84 88.51 46126
6/19/2012 88.44 88.93 88.10 88.52 49087
6/18/2012 87.52 88.68 87.30 88.13 41285
6/15/2012 87.94 88.19 87.19 87.73 87773
6/14/2012 85.99 87.99 85.89 87.34 49146
6/13/2012 85.86 87.05 85.20 85.70 64113
6/12/2012 84.64 85.47 84.33 85.01 46422
6/11/2012 84.41 85.18 84.08 84.38 140098
6/8/2012 83.40 84.11 83.23 83.97 38213
6/7/2012 83.95 84.08 83.40 83.60 35998
6/6/2012 82.01 83.07 81.91 83.07 48181
6/5/2012 81.41 82.11 81.10 81.91 42983
6/4/2012 82.62 82.70 81.34 81.91 60403
6/1/2012 83.16 83.78 82.46 82.79 79601
5/31/2012 84.84 85.26 84.41 84.51 59676
5/30/2012 84.95 85.47 84.64 84.88 42035
5/29/2012 85.43 85.73 84.92 85.59 38095
5/25/2012 85.34 85.90 85.25 85.38 36033
5/24/2012 84.43 85.50 84.34 85.34 52617
5/23/2012 84.73 84.97 83.99 84.33 49000
5/22/2012 84.99 85.77 84.70 85.06 49949
5/21/2012 84.60 84.86 83.78 84.74 46461
5/18/2012 84.52 85.31 84.11 84.30 65389
5/17/2012 85.12 85.31 84.19 84.20 45782
5/16/2012 84.78 85.66 84.58 85.24 49988
5/15/2012 85.27 85.67 84.55 84.72 47772
5/14/2012 85.65 86.00 85.13 85.39 48332
5/11/2012 85.57 86.47 85.57 86.15 48423
5/10/2012 86.32 86.74 85.99 86.16 51206
5/9/2012 86.84 86.98 85.64 85.64 75749
5/8/2012 88.12 88.41 87.11 87.72 61345
5/7/2012 88.99 89.18 88.22 88.28 52000
5/4/2012 89.75 90.11 89.00 89.13 37100
5/3/2012 90.02 90.63 89.52 89.96 53000
5/2/2012 89.81 90.68 89.81 90.31 51326
5/1/2012 89.31 91.05 89.31 90.00 59116
4/30/2012 89.81 89.98 89.00 89.51 64391
4/27/2012 88.99 90.63 88.67 89.81 65464
4/26/2012 87.82 88.75 87.46 88.55 45457
4/25/2012 86.40 87.88 86.18 87.64 61919
4/24/2012 87.09 87.26 86.12 86.17 50647
4/23/2012 87.16 87.58 86.61 86.94 46777
4/20/2012 86.38 88.32 86.14 87.81 66378
4/19/2012 88.00 88.00 86.10 86.75 60897
4/18/2012 87.00 88.11 86.63 87.74 48616
4/17/2012 87.26 87.90 86.79 87.45 48194
4/16/2012 88.17 88.26 86.53 87.04 57659
4/13/2012 87.55 88.79 87.41 87.84 60234
4/12/2012 87.74 87.78 86.62 87.26 50428
4/11/2012 87.64 88.20 87.30 87.52 51666
4/10/2012 88.09 88.23 86.89 87.05 56154
4/9/2012 87.95 88.70 87.95 88.37 34227
4/5/2012 89.10 89.25 88.11 88.64 63280
4/4/2012 88.63 90.10 88.60 89.49 70329
4/3/2012 88.79 89.02 88.29 88.98 76406
4/2/2012 88.86 89.62 88.85 89.38 48483
3/30/2012 87.07 88.86 87.07 88.61 69748
3/29/2012 86.51 87.00 86.14 86.65 49064
3/28/2012 87.50 87.59 86.62 86.97 60905
3/27/2012 88.14 88.42 87.52 87.52 14642
3/26/2012 87.09 88.51 87.00 88.15 63214
3/23/2012 86.86 87.15 86.43 86.83 62649
3/22/2012 85.98 87.14 85.92 86.84 60513
3/21/2012 86.54 86.70 86.06 86.12 48922
3/20/2012 85.83 86.66 85.82 86.54 45789
3/19/2012 85.82 86.60 85.46 86.34 37246
3/16/2012 85.97 86.17 85.54 85.81 79306
3/15/2012 85.46 85.90 85.24 85.90 48495
3/14/2012 85.34 85.76 84.95 85.45 51707
Marketplace
Trading Center