Philip Morris International Inc $83.15

down -1.64


17/4/2014 04:15 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
9/10/201288.6488.8587.9788.624,862,190
9/7/201289.4089.8888.6788.834,859,960
9/6/201289.1190.1089.0089.485,498,020
9/5/201289.5289.8889.0089.093,766,550
9/4/201289.5889.9589.1789.633,916,990
8/31/201290.8191.5689.3089.306,626,460
8/30/201290.8490.9790.3190.552,666,880
8/29/201291.4891.9990.7690.784,027,620
8/28/201289.8091.2489.7890.883,094,500
8/27/201289.7990.4989.6890.092,943,260
8/24/201288.5689.9988.2889.765,397,920
8/23/201290.6890.8588.6888.696,914,980
8/22/201291.3991.5990.8590.873,906,040
8/21/201293.1493.2991.5991.713,779,670
8/20/201293.3993.6092.9993.172,919,430
8/17/201293.4893.5092.7393.384,161,580
8/16/201292.4693.4892.0893.294,595,310
8/15/201292.9893.2692.2792.974,163,530
8/14/201292.4993.4892.1193.144,051,560
8/13/201291.9892.4991.6892.432,418,040
8/10/201291.1092.4391.0692.212,644,420
8/9/201291.7791.9791.0491.382,807,680
8/8/201291.2092.0190.5691.773,403,700
8/7/201292.6692.8991.2591.324,299,440
8/6/201292.0093.1591.8092.234,546,030
8/3/201291.1792.0090.7391.934,123,270
8/2/201290.3090.9289.5590.073,962,690
8/1/201291.4591.7990.2590.643,362,010
7/31/201291.1791.8190.8591.445,541,160
7/30/201289.9091.3989.8791.184,151,650
7/27/201288.4290.9987.7590.306,680,290
7/26/201287.8989.0187.8988.605,351,960
7/25/201287.8188.0786.8386.894,566,650
7/24/201287.8988.4087.0287.694,914,920
7/23/201288.3188.9687.7887.994,037,440
7/20/201288.8389.3288.1988.896,255,270
7/19/201289.5190.7389.3189.556,411,020
7/18/201289.9090.0088.9289.415,162,560
7/17/201290.5391.0089.2589.994,634,000
7/16/201290.1091.0090.0290.844,117,700
7/13/201290.0890.4989.7590.213,507,520
7/12/201290.5190.8889.8989.904,797,850
7/11/201290.6391.0790.2490.544,619,020
7/10/201291.0691.3990.3990.704,399,070
7/9/201289.3190.9989.2290.615,976,120
7/6/201288.4689.5888.1889.453,784,680
7/5/201289.2289.5788.6088.983,772,690
7/3/201288.8889.5788.6589.492,492,390
7/2/201287.3489.0687.2089.004,728,810
6/29/201286.9187.6086.4087.266,269,650
6/28/201284.3685.8184.0985.624,093,140
6/27/201284.1685.2584.1684.904,641,230
6/26/201284.0584.4583.7984.034,600,080
6/25/201284.6484.7683.9383.995,048,560
6/22/201286.0886.5985.5586.017,183,190
6/21/201287.6888.0385.5085.609,160,820
6/20/201288.4888.8187.8488.514,612,560
6/19/201288.4488.9488.1088.524,908,780
6/18/201287.5288.6887.3088.134,128,530
6/15/201287.9488.1987.1987.738,799,980
6/14/201285.9987.9985.8987.344,914,660
6/13/201285.8687.0585.2085.704,648,260
6/12/201284.6485.4784.3385.014,642,150
6/11/201284.4185.1884.0884.3814,010,000
6/8/201283.4084.1183.2383.973,822,380
6/7/201283.9584.0883.4083.603,599,800
6/6/201282.0183.0781.9183.074,818,070
6/5/201281.4182.1181.1081.914,298,300
6/4/201282.6282.7081.3481.916,040,280
6/1/201283.1683.7882.4682.797,961,700
5/31/201284.8485.2684.4184.515,969,050
5/30/201284.9585.4784.6484.884,203,440
5/29/201285.4385.7384.9285.593,809,900
5/25/201285.3485.9085.2585.383,603,860
5/24/201284.4385.5084.3485.345,261,620
5/23/201284.7384.9783.9984.334,938,480
5/22/201284.9985.7784.7085.064,994,830
5/21/201284.6084.8683.7884.744,646,210
5/18/201284.5285.3184.1184.306,539,010
5/17/201285.1285.3184.1984.204,578,270
5/16/201284.7885.6684.5885.245,000,040
5/15/201285.2785.6784.5584.724,777,130
5/14/201285.6586.0085.1385.394,833,340
5/11/201285.5786.4785.5786.154,842,220
5/10/201286.3286.7485.9986.165,123,160
5/9/201286.8486.9885.6485.647,579,780
5/8/201288.1288.4187.1187.726,156,180
5/7/201288.9989.1888.2288.285,218,140
5/4/201289.7590.1189.0089.133,713,910
5/3/201290.0290.6389.5289.965,296,650
5/2/201289.8190.6889.8190.315,132,800
5/1/201289.3191.0589.3190.005,912,230
4/30/201289.8189.9889.0089.516,439,100
4/27/201288.9990.6388.6789.816,546,500
4/26/201287.8288.7587.4688.554,545,750
4/25/201286.4087.8886.1887.646,192,200
4/24/201287.0987.2686.1286.175,064,770
4/23/201287.1687.5886.6186.944,677,610
4/20/201286.3888.3286.1487.816,637,990
4/19/201288.0088.0086.1086.756,089,670
Trading Center