Philip Morris International Inc $84.38

down 0.00


15/4/2014 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
2/7/201158.9159.0058.4659.004,570,300
2/4/201158.0758.7657.9158.675,992,060
2/3/201157.4958.0957.4958.014,650,850
2/2/201157.4857.7657.3357.684,925,540
2/1/201157.5258.2157.5057.726,181,230
1/31/201156.8457.2756.4657.246,955,750
1/28/201157.3057.3156.5556.607,435,190
1/27/201157.5557.5856.9456.996,062,060
1/26/201157.6757.7557.3457.385,347,630
1/25/201156.8757.6256.7257.535,851,580
1/24/201156.5857.1856.2557.106,128,640
1/21/201156.8257.0056.2656.7010,526,900
1/20/201156.6256.8756.2656.496,741,260
1/19/201156.2956.6256.1656.597,534,910
1/18/201156.5457.0055.9856.228,002,080
1/14/201156.2956.7756.1856.675,394,280
1/13/201156.3756.5856.1156.506,038,810
1/12/201156.3256.5956.0056.597,355,290
1/11/201156.7556.9555.9256.027,971,000
1/10/201156.4356.7555.8556.518,866,960
1/7/201157.2357.4955.9256.4212,092,300
1/6/201158.2558.4057.3657.727,922,330
1/5/201158.8058.9257.7958.505,639,550
1/4/201158.4858.9558.1558.675,779,430
1/3/201158.8858.9958.4358.675,053,610
12/31/201058.4858.8558.3158.532,738,210
12/30/201058.6458.7558.3358.492,304,120
12/29/201058.7258.9358.5158.752,783,090
12/28/201058.5858.8358.2258.533,018,710
12/27/201058.5158.7758.4358.602,641,890
12/23/201058.6858.9258.3858.672,826,660
12/22/201058.6358.9458.2558.874,701,260
12/21/201059.4159.5558.3058.486,155,240
12/20/201059.7960.1459.4359.577,457,080
12/17/201059.6759.8759.1759.6911,569,500
12/16/201059.3759.7458.9659.715,942,610
12/15/201058.8859.6058.8759.416,649,820
12/14/201058.8259.4358.7559.395,581,820
12/13/201059.0559.2358.3458.707,765,520
12/10/201059.5259.9258.8959.006,760,420
12/9/201059.7159.8059.1859.394,848,830
12/8/201059.4559.5059.0859.356,173,360
12/7/201058.9659.4058.8959.4010,943,400
12/6/201058.0858.6557.8158.539,233,910
12/3/201057.6058.5457.4658.127,033,230
12/2/201057.5158.0157.3057.936,585,930
12/1/201057.3757.9756.7157.708,113,950
11/30/201057.4857.5856.7556.8911,513,000
11/29/201058.3458.3657.3357.8211,541,500
11/26/201058.9259.0958.5058.782,064,470
11/24/201059.1859.2958.8659.216,334,230
11/23/201058.7858.9658.4158.778,532,440
11/22/201059.2459.5358.8659.487,451,000
11/19/201059.4659.8658.9759.817,446,350
11/18/201058.5159.8558.3459.459,374,250
11/17/201058.6858.9457.7957.797,485,640
11/16/201059.2259.5158.2658.549,174,350
11/15/201059.6159.9659.3559.454,684,990
11/12/201059.6659.8859.2959.645,842,410
11/11/201059.0559.8659.0259.825,694,250
11/10/201059.4859.7959.1659.615,302,280
11/9/201060.0160.2059.4159.565,745,390
11/8/201060.0360.3959.8560.226,237,100
11/5/201060.8760.8760.1860.447,496,530
11/4/201059.8860.8359.7060.828,143,370
11/3/201058.6059.5358.4059.306,336,710
11/2/201058.3859.0058.1458.467,546,050
11/1/201058.6159.3158.1258.297,300,290
10/29/201059.0659.2658.5058.516,342,150
10/28/201059.2759.7058.9359.265,688,060
10/27/201058.9759.1458.3958.986,202,880
10/26/201059.1559.5358.9359.505,663,840
10/25/201058.5359.8558.4759.479,071,890
10/22/201057.9258.2957.5858.134,375,030
10/21/201056.8857.8556.4957.566,863,830
10/20/201057.2257.6957.0157.485,815,280
10/19/201057.8158.0456.6657.078,711,320
10/18/201058.3458.5658.0658.386,676,780
10/15/201058.0258.7858.0258.5413,176,300
10/14/201057.4057.9057.3957.755,885,710
10/13/201057.3957.7557.0157.366,377,380
10/12/201056.4857.3056.4057.185,311,760
10/11/201056.9657.1656.3356.423,330,560
10/8/201056.7557.2056.6056.636,367,690
10/7/201056.5656.6555.9556.296,645,830
10/6/201055.4056.9355.3756.3110,977,500
10/5/201055.6655.9755.1555.3510,135,400
10/4/201055.3955.7155.1055.295,167,500
10/1/201056.0456.5155.4555.557,625,600
9/30/201056.4857.1155.8156.027,636,310
9/29/201055.9756.6555.7556.326,344,240
9/28/201055.4056.1955.1756.087,329,560
9/27/201055.9856.2255.4555.465,742,800
9/24/201055.5856.5055.5656.106,991,950
9/23/201054.7855.6554.6155.115,943,620
9/22/201055.1355.4054.9055.197,836,180
9/21/201056.0356.2555.4656.049,415,300
9/20/201055.2956.2355.0055.957,969,080
9/17/201055.3055.9055.0755.129,668,820
9/16/201055.2055.3054.8155.117,305,380
Trading Center