Philip Morris International Inc $83.15

down -1.64


17/4/2014 06:40 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
4/19/201288.0088.0086.1086.756,089,670
4/18/201287.0088.1186.6387.744,862,740
4/17/201287.2687.9086.7987.454,819,380
4/16/201288.1788.2686.5387.045,765,830
4/13/201287.5588.7987.4187.846,026,300
4/12/201287.7487.7886.6287.265,058,830
4/11/201287.6488.2087.3087.525,172,430
4/10/201288.0988.2386.8987.055,615,550
4/9/201287.9588.7087.9588.373,427,870
4/5/201289.1089.2588.1188.646,328,290
4/4/201288.6390.1088.6089.497,033,160
4/3/201288.7989.0288.2988.987,640,550
4/2/201288.8689.6288.8589.384,848,270
3/30/201287.0788.8687.0788.616,975,060
3/29/201286.5187.0086.1486.654,906,390
3/28/201287.5087.5986.6286.976,090,470
3/27/201288.0788.5187.5287.525,187,820
3/26/201287.0988.5187.0088.156,321,550
3/23/201286.8687.1586.4386.836,265,780
3/22/201285.9887.1485.9286.846,051,300
3/21/201286.5486.7086.0686.124,892,150
3/20/201285.8386.6685.8286.544,580,060
3/19/201285.8286.6085.4686.343,724,580
3/16/201285.9786.1785.5485.817,930,640
3/15/201285.4685.9085.2485.904,849,880
3/14/201285.3485.7684.9585.455,170,670
3/13/201284.7885.7684.5985.715,129,100
3/12/201284.9385.5683.9084.548,038,060
3/9/201284.9485.2484.6184.613,601,440
3/8/201284.8185.1684.5484.623,738,120
3/7/201284.0484.3983.2684.074,859,980
3/6/201284.8285.4283.9784.066,932,930
3/5/201284.4085.4384.1485.424,098,100
3/2/201284.2984.7383.7984.554,184,640
3/1/201283.5084.3382.9184.234,944,840
2/29/201284.0084.3083.5283.525,816,910
2/28/201283.1883.9583.0083.864,728,850
2/27/201282.6083.3682.4983.104,340,160
2/24/201282.5083.0882.2983.024,023,000
2/23/201281.9782.3681.3182.174,272,750
2/22/201282.1082.7781.5482.295,085,620
2/21/201282.2782.6881.9082.275,134,650
2/17/201282.3482.6681.5181.745,418,310
2/16/201281.6482.3181.2781.944,550,740
2/15/201281.8982.0581.1781.554,965,710
2/14/201281.2281.6581.0081.655,689,200
2/13/201280.6981.8980.4281.617,551,770
2/10/201280.0880.4879.7180.447,602,730
2/9/201277.9080.9977.8480.0610,989,100
2/8/201277.5977.9177.0777.885,024,520
2/7/201276.5177.9876.4977.605,607,070
2/6/201276.4677.1876.2676.853,733,650
2/3/201276.4576.8075.8176.623,496,200
2/2/201276.0276.0275.3375.842,967,150
2/1/201275.1976.0875.1575.754,321,590
1/31/201275.0375.2174.5074.775,689,160
1/30/201275.1275.2374.5174.904,698,970
1/27/201276.2976.7375.2275.465,934,480
1/26/201277.1577.1575.8776.385,419,740
1/25/201273.8376.9373.7076.818,417,000
1/24/201274.6575.2073.8774.154,608,700
1/23/201274.3975.1074.0974.865,924,160
1/20/201273.9674.6273.6574.526,022,400
1/19/201273.6974.5273.1373.788,226,420
1/18/201275.8175.8172.8573.2613,761,400
1/17/201277.1077.4775.7675.906,677,000
1/13/201276.2277.4176.0777.324,917,700
1/12/201276.5877.1276.4176.454,701,300
1/11/201277.1777.8576.5376.605,096,330
1/10/201277.6577.9076.9277.324,937,370
1/9/201277.0677.2676.6076.864,766,740
1/6/201277.6777.8176.6577.086,745,840
1/5/201278.1778.6777.8078.215,407,040
1/4/201278.1578.5077.8078.455,589,420
1/3/201279.1679.9678.5278.596,709,370
12/30/201179.1679.2578.1878.483,677,960
12/29/201178.8879.1978.6779.103,510,980
12/28/201178.6879.1578.3678.512,657,140
12/27/201178.9979.4278.4278.832,510,510
12/23/201178.0578.9077.9578.753,037,430
12/22/201178.4478.5577.4577.854,308,390
12/21/201176.8778.2976.6178.186,912,880
12/20/201176.1276.8275.9376.706,665,300
12/19/201176.0476.8175.7976.206,178,040
12/16/201176.4376.6375.2975.608,858,150
12/15/201175.6776.2975.2975.926,055,100
12/14/201175.3076.4774.6174.867,792,540
12/13/201175.8576.5475.3575.516,093,380
12/12/201175.3275.8674.7775.157,101,490
12/9/201175.2075.9074.9775.585,647,690
12/8/201175.3375.5874.3974.566,465,320
12/7/201175.2375.8874.7575.585,677,990
12/6/201175.7975.8475.3075.585,314,790
12/5/201176.7177.0375.3675.875,335,880
12/2/201175.9776.4475.3275.475,414,460
12/1/201176.1077.0075.5875.695,937,990
11/30/201175.9376.4075.0976.249,494,860
11/29/201173.3875.4573.3874.468,016,820
11/28/201172.1073.1572.0073.096,827,780
11/25/201171.0172.2470.9871.313,575,320
Trading Center