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
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
8/6/2010 51.53 52.21 51.23 52.19 62319
8/5/2010 52.08 52.09 51.70 51.82 66343
8/4/2010 52.13 52.50 51.96 52.24 49030
8/3/2010 51.81 52.50 51.81 52.15 68268
8/2/2010 51.47 52.00 51.25 51.96 69093
7/30/2010 50.80 51.30 50.60 51.04 71158
7/29/2010 51.16 51.55 50.78 51.18 72132
7/28/2010 51.36 51.45 50.90 51.04 51750
7/27/2010 51.26 51.38 50.95 51.34 72151
7/26/2010 50.57 51.23 50.57 51.19 53177
7/23/2010 50.82 50.97 50.27 50.66 79685
7/22/2010 50.38 51.09 49.90 50.84 80905
7/21/2010 50.78 50.86 49.20 49.89 84273
7/20/2010 49.66 50.75 49.63 50.63 68602
7/19/2010 49.51 50.10 49.43 49.96 55009
7/16/2010 49.99 50.89 49.51 49.67 83525
7/15/2010 49.62 50.30 49.33 50.10 82275
7/14/2010 49.18 49.73 48.96 49.52 55390
7/13/2010 49.12 49.45 49.00 49.30 56812
7/12/2010 48.57 48.99 48.26 48.84 51360
7/9/2010 48.80 48.90 48.22 48.59 57836
7/8/2010 47.95 48.68 47.67 48.54 88882
7/7/2010 46.59 47.56 46.39 47.54 110165
7/6/2010 46.75 47.19 46.34 46.77 90494
7/2/2010 46.63 46.88 46.23 46.45 69417
7/1/2010 45.77 46.68 45.55 46.55 125236
6/30/2010 46.15 46.36 45.75 45.84 108004
6/29/2010 45.90 46.80 45.54 45.72 113640
6/28/2010 46.00 46.68 45.90 46.29 92712
6/25/2010 46.56 47.00 45.90 45.90 145578
6/24/2010 46.28 46.72 46.04 46.43 132301
6/23/2010 45.96 47.08 45.90 46.49 154417
6/22/2010 45.81 46.01 44.95 44.99 82486
6/21/2010 46.28 46.64 45.93 46.29 105640
6/18/2010 45.67 46.28 45.60 45.91 131554
6/17/2010 45.78 45.96 45.34 45.60 74208
6/16/2010 45.39 45.78 45.13 45.55 62000
6/15/2010 46.22 46.22 45.47 45.56 91196
6/14/2010 44.61 45.95 44.61 45.57 113792
6/11/2010 44.84 44.94 43.09 44.35 154824
6/10/2010 44.59 45.58 44.59 45.11 99793
6/9/2010 43.98 45.14 43.78 44.15 110704
6/8/2010 43.13 43.77 42.94 43.73 119881
6/7/2010 43.72 44.25 43.07 43.17 105136
6/4/2010 44.57 44.75 43.51 43.74 118551
6/3/2010 45.06 45.36 44.69 45.02 64112
6/2/2010 44.04 45.06 44.04 45.05 95752
6/1/2010 43.77 44.59 43.51 43.97 91596
5/28/2010 44.76 44.80 44.02 44.12 141091
5/27/2010 44.23 44.80 44.09 44.70 115206
5/26/2010 43.85 44.56 43.55 43.70 145538
5/25/2010 43.60 43.92 42.97 43.72 158910
5/24/2010 44.04 44.72 43.57 44.30 126670
5/21/2010 43.90 44.71 43.38 44.26 160357
5/20/2010 45.47 45.92 44.49 44.55 130667
5/19/2010 45.37 46.52 45.10 46.26 110693
5/18/2010 46.44 46.76 45.37 45.56 104357
5/17/2010 46.60 46.83 45.89 46.25 90555
5/14/2010 47.27 47.47 46.29 46.56 105487
5/13/2010 47.86 48.19 47.31 47.36 66026
5/12/2010 47.93 48.31 47.52 47.99 84897
5/11/2010 47.74 48.63 47.74 48.35 89242
5/10/2010 47.91 49.04 47.70 48.35 97097
5/7/2010 46.14 47.00 45.92 46.42 145536
5/6/2010 48.50 48.91 44.00 47.00 59634
5/5/2010 48.89 49.55 48.50 48.71 75061
5/4/2010 49.01 49.75 48.86 49.00 99751
5/3/2010 49.32 49.68 49.15 49.42 64827
4/30/2010 49.47 49.81 49.02 49.08 68844
4/29/2010 49.45 50.30 49.33 49.58 78191
4/28/2010 48.67 49.34 48.53 49.09 90741
4/27/2010 50.01 50.07 48.22 48.44 121358
4/26/2010 51.04 51.14 50.06 50.13 78022
4/23/2010 51.18 51.23 50.60 51.14 64439
4/22/2010 50.38 51.32 50.08 51.24 100750
4/21/2010 51.97 52.87 51.80 51.99 66113
4/20/2010 51.48 53.91 51.16 51.92 68909
4/19/2010 50.55 51.44 50.55 51.35 57526
4/16/2010 51.45 51.68 50.56 50.74 88229
4/15/2010 50.65 51.62 50.65 51.59 65850
4/14/2010 52.09 52.09 50.80 51.30 127399
Marketplace
Trading Center