PHILIP MORRIS $94.40

down -0.60


21/5/2013 04:21 PM  |  NYSE : PM  |  Industries : Manufacturing / Tobacco Manufacturing
Type:

PM historical data

Date Open High Low Close Volume
12/29/2010 58.72 58.93 58.51 58.75 27831
12/28/2010 58.58 58.83 58.22 58.53 30188
12/27/2010 58.51 58.77 58.43 58.60 26419
12/23/2010 58.68 58.92 58.38 58.67 28245
12/22/2010 58.63 58.94 58.25 58.87 47010
12/21/2010 59.41 59.55 58.30 58.48 61496
12/20/2010 59.79 60.14 59.43 59.57 74571
12/17/2010 59.67 59.87 59.17 59.69 115551
12/16/2010 59.37 59.74 58.96 59.71 59427
12/15/2010 58.88 59.60 58.87 59.41 66434
12/14/2010 58.82 59.43 58.75 59.39 55698
12/13/2010 59.05 59.23 58.34 58.70 77498
12/10/2010 59.52 59.92 58.89 59.00 67605
12/9/2010 59.71 59.80 59.18 59.39 48489
12/8/2010 59.45 59.50 59.08 59.35 61730
12/7/2010 58.96 59.40 58.89 59.40 109434
12/6/2010 58.08 58.65 57.81 58.53 92340
12/3/2010 57.60 58.54 57.46 58.12 70301
12/2/2010 57.51 58.01 57.30 57.93 65846
12/1/2010 57.37 57.97 56.71 57.70 81139
11/30/2010 57.48 57.58 56.75 56.89 115119
11/29/2010 58.34 58.36 57.33 57.82 115396
11/26/2010 58.92 59.09 58.50 58.78 20645
11/24/2010 59.18 59.29 58.86 59.21 63337
11/23/2010 58.78 58.96 58.41 58.77 85306
11/22/2010 59.24 59.53 58.86 59.48 73914
11/19/2010 59.46 59.86 58.97 59.81 74464
11/18/2010 58.51 59.85 58.34 59.45 93333
11/17/2010 58.68 58.94 57.79 57.79 74839
11/16/2010 59.22 59.51 58.26 58.54 91580
11/15/2010 59.61 59.96 59.35 59.45 46478
11/12/2010 59.66 59.88 59.29 59.64 58387
11/11/2010 59.05 59.86 59.02 59.82 56694
11/10/2010 59.48 59.79 59.16 59.61 52864
11/9/2010 60.01 60.20 59.41 59.56 57443
11/8/2010 60.03 60.39 59.85 60.22 62372
11/5/2010 60.87 60.87 60.18 60.44 74947
11/4/2010 59.88 60.83 59.70 60.82 81434
11/3/2010 58.60 59.53 58.40 59.30 63312
11/2/2010 58.38 59.00 58.14 58.46 75461
11/1/2010 58.61 59.31 58.12 58.29 72998
10/29/2010 59.06 59.26 58.50 58.51 63352
10/28/2010 59.27 59.70 58.93 59.26 56862
10/27/2010 58.97 59.14 58.38 58.98 62007
10/26/2010 59.15 59.53 58.93 59.50 56634
10/25/2010 58.53 59.85 58.47 59.47 90718
10/22/2010 57.92 58.29 57.58 58.13 43752
10/21/2010 56.88 57.85 56.49 57.56 68364
10/20/2010 57.22 57.69 57.01 57.48 58094
10/19/2010 57.81 58.04 56.66 57.07 87114
10/18/2010 58.34 58.56 58.06 58.38 66751
10/15/2010 58.02 58.78 58.02 58.54 131734
10/14/2010 57.40 57.90 57.39 57.75 58850
10/13/2010 57.39 57.75 57.01 57.36 63760
10/12/2010 56.48 57.30 56.40 57.18 53076
10/11/2010 56.96 57.16 56.33 56.42 33298
10/8/2010 56.75 57.20 56.60 56.63 63667
10/7/2010 56.56 56.65 55.95 56.29 66459
10/6/2010 55.40 56.93 55.37 56.31 109213
10/5/2010 55.66 55.97 55.15 55.35 101354
10/4/2010 55.39 55.71 55.10 55.29 51676
10/1/2010 56.04 56.51 55.45 55.55 76244
9/30/2010 56.48 57.11 55.81 56.02 76364
9/29/2010 55.97 56.65 55.75 56.32 63436
9/28/2010 55.40 56.19 55.17 56.08 73290
9/27/2010 55.98 56.22 55.45 55.46 57428
9/24/2010 55.58 56.50 55.56 56.10 69914
9/23/2010 54.81 55.64 54.66 55.11 17506
9/22/2010 55.13 55.40 54.90 55.19 80790
9/21/2010 56.03 56.25 55.46 56.04 94151
9/20/2010 55.29 56.23 55.00 55.95 79590
9/17/2010 55.30 55.90 55.07 55.12 96689
9/16/2010 55.20 55.30 54.81 55.11 73052
9/15/2010 54.86 55.60 54.63 55.54 68535
9/14/2010 54.55 55.00 54.26 54.86 70069
9/13/2010 54.96 54.99 54.32 54.77 60244
9/10/2010 53.87 54.87 53.81 54.60 69933
9/9/2010 53.68 53.97 53.22 53.75 74950
9/8/2010 53.61 53.86 53.40 53.62 73846
9/7/2010 53.92 54.25 53.57 53.64 56496
9/3/2010 53.11 54.10 53.11 54.04 67051
9/2/2010 52.97 53.36 52.87 53.29 64975
9/1/2010 51.88 53.09 51.88 52.97 84524
8/31/2010 51.37 51.77 51.02 51.36 65130
8/30/2010 51.08 51.91 51.08 51.43 39258
8/27/2010 51.14 51.63 50.65 51.44 69431
8/26/2010 51.54 51.84 50.54 51.06 69543
8/25/2010 51.17 51.75 50.93 51.52 108336
8/24/2010 51.31 51.70 51.06 51.51 29430
8/23/2010 52.10 52.49 51.71 51.73 55065
8/20/2010 51.75 52.43 51.75 51.98 77301
8/19/2010 52.72 52.72 51.62 52.00 97417
8/18/2010 52.55 52.99 52.22 52.76 91842
8/17/2010 52.34 53.04 51.99 52.57 65039
8/16/2010 51.66 52.06 50.96 51.99 54866
8/13/2010 51.59 52.28 51.59 51.99 62760
8/12/2010 51.22 52.16 51.18 51.85 74769
8/11/2010 52.22 52.47 51.63 51.75 73530
8/10/2010 52.09 53.24 52.05 52.97 82106
8/9/2010 52.38 52.62 52.17 52.54 25352
Marketplace
Trading Center