PHILIP MORRIS $90.26

down -2.39


19/6/2013 04:19 PM  |  NYSE : PM  |  Industries : Manufacturing / Tobacco Manufacturing
Type:

PM historical data

Date Open High Low Close Volume
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
3/13/2012 84.78 85.76 84.59 85.71 51329
3/12/2012 84.93 85.56 83.90 84.54 80376
3/9/2012 84.94 85.24 84.61 84.61 36015
3/8/2012 84.81 85.16 84.54 84.62 37382
3/7/2012 84.04 84.39 83.26 84.07 48527
3/6/2012 84.82 85.42 83.97 84.06 69329
3/5/2012 84.40 85.43 84.14 85.42 40974
3/2/2012 84.29 84.73 83.79 84.55 41729
3/1/2012 83.50 84.33 82.91 84.23 49447
2/29/2012 84.00 84.30 83.52 83.52 58170
2/28/2012 83.18 83.95 83.00 83.86 47289
2/27/2012 82.60 83.36 82.49 83.10 43402
2/24/2012 82.50 83.08 82.29 83.02 40230
2/23/2012 81.97 82.36 81.31 82.17 42726
2/22/2012 82.10 82.77 81.54 82.29 50857
2/21/2012 82.27 82.68 81.90 82.27 51347
2/17/2012 82.34 82.66 81.51 81.74 54184
2/16/2012 81.64 82.31 81.27 81.94 45489
2/15/2012 81.89 82.05 81.17 81.55 49449
2/14/2012 81.22 81.65 81.00 81.65 56891
2/13/2012 80.69 81.89 80.42 81.61 75514
2/10/2012 80.08 80.48 79.71 80.44 76028
2/9/2012 77.90 80.99 77.84 80.06 109889
2/8/2012 77.59 77.91 77.07 77.88 50013
2/7/2012 76.51 77.98 76.49 77.60 56071
2/6/2012 76.46 77.18 76.26 76.85 37337
2/3/2012 76.45 76.80 75.81 76.62 34962
2/2/2012 76.02 76.02 75.33 75.84 29672
2/1/2012 75.19 76.08 75.15 75.75 43215
1/31/2012 75.03 75.21 74.50 74.77 56888
1/30/2012 75.12 75.23 74.51 74.90 46989
1/27/2012 76.29 76.73 75.22 75.46 59345
1/26/2012 77.15 77.15 75.86 76.38 54198
1/25/2012 73.83 76.93 73.70 76.81 84170
1/24/2012 74.65 75.20 73.87 74.15 46087
1/23/2012 74.39 75.10 74.09 74.86 59242
1/20/2012 73.96 74.62 73.65 74.52 60172
1/19/2012 73.69 74.52 73.13 73.78 82264
1/18/2012 75.81 75.81 72.85 73.26 137612
1/17/2012 77.10 77.47 75.76 75.90 66769
1/13/2012 76.22 77.40 76.07 77.32 49168
1/12/2012 76.58 77.12 76.41 76.45 46987
1/11/2012 77.17 77.85 76.53 76.60 50958
1/10/2012 77.65 77.90 76.92 77.32 49370
1/9/2012 77.06 77.26 76.60 76.86 47664
1/6/2012 77.67 77.81 76.65 77.08 67459
1/5/2012 78.17 78.67 77.80 78.21 54070
1/4/2012 78.15 78.50 77.80 78.45 55895
1/3/2012 79.16 79.96 78.52 78.59 67084
12/30/2011 79.16 79.25 78.18 78.48 36780
12/29/2011 78.88 79.19 78.67 79.10 35110
12/28/2011 78.68 79.15 78.36 78.51 26563
12/27/2011 78.99 79.42 78.42 78.83 25106
12/23/2011 78.05 78.90 77.95 78.75 30373
12/22/2011 78.44 78.55 77.45 77.85 43083
12/21/2011 76.87 78.29 76.61 78.18 69128
12/20/2011 76.24 76.81 75.93 76.70 21144
12/19/2011 76.04 76.81 75.79 76.20 61518
12/16/2011 76.43 76.63 75.29 75.60 88578
12/15/2011 75.67 76.29 75.29 75.92 60317
12/14/2011 75.30 76.47 74.61 74.86 77926
12/13/2011 75.85 76.54 75.35 75.51 60923
12/12/2011 75.32 75.86 74.77 75.15 70804
12/9/2011 75.20 75.89 74.97 75.58 56477
12/8/2011 75.33 75.58 74.39 74.56 64652
12/7/2011 75.23 75.88 74.75 75.58 56764
12/6/2011 75.79 75.84 75.30 75.58 53147
12/5/2011 76.71 77.03 75.36 75.87 53230
12/2/2011 75.97 76.44 75.32 75.47 54145
12/1/2011 76.10 77.00 75.58 75.69 59117
11/30/2011 75.93 76.40 75.09 76.24 94949
11/29/2011 73.38 75.45 73.38 74.46 80166
11/28/2011 72.10 73.15 72.00 73.09 68278
11/25/2011 71.01 72.24 70.98 71.31 35754
11/23/2011 71.46 71.62 70.82 71.02 56859
11/22/2011 72.11 72.59 71.85 72.01 54015
11/21/2011 71.82 72.53 71.54 72.00 64226
11/18/2011 72.36 73.29 72.32 73.09 86473
11/17/2011 71.47 73.46 71.47 72.08 70732
11/16/2011 71.50 73.17 71.06 71.62 79346
11/15/2011 71.37 71.75 70.90 71.52 43927
11/14/2011 71.64 71.67 70.86 71.21 50241
Marketplace
Trading Center