PPG Industries Inc $199.46

up +7.83


17/4/2014 06:40 PM  |  NYSE : PPG  
Industries : Chemicals / Specialty Chemicals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPG historical data

Date Open High Low Close Volume
4/17/2014199.99200.00196.48199.461,794,050
4/16/2014190.00191.93188.49191.631,017,170
4/15/2014188.64189.16185.18188.53937,693
4/14/2014189.16189.70187.14188.56652,071
4/11/2014189.40190.77187.63187.82686,721
4/10/2014195.98196.19189.89189.96923,470
4/9/2014192.69195.97191.71195.69716,043
4/8/2014192.88194.13190.30192.50929,304
4/7/2014197.27197.74192.29193.071,163,500
4/4/2014200.47201.59196.71197.761,418,160
4/3/2014197.25200.05196.16197.37612,283
4/2/2014196.17197.99195.46197.26729,115
4/1/2014195.08196.72193.38196.64546,826
3/31/2014192.72194.98192.01193.46813,890
3/28/2014190.03191.71189.41190.81506,364
3/27/2014190.43190.96188.03189.53601,489
3/26/2014193.41194.00190.41190.41746,207
3/25/2014194.14195.09192.41192.87777,733
3/24/2014196.10196.40192.25193.21504,364
3/21/2014196.47198.14194.54195.121,512,390
3/20/2014194.48196.13194.01194.74916,871
3/19/2014198.89199.22194.45195.16747,593
3/18/2014196.47198.81196.44197.96611,568
3/17/2014195.19197.19194.74195.96834,412
3/14/2014194.59196.12194.25194.58606,980
3/13/2014198.23198.80194.51194.91511,193
3/12/2014197.21198.03196.20197.21802,751
3/11/2014201.00201.00197.45197.51886,018
3/10/2014199.32200.83198.64200.30489,590
3/7/2014200.34201.24199.24200.07770,025
3/6/2014199.76201.29199.45200.14489,568
3/5/2014200.00200.96199.11199.54597,102
3/4/2014199.75200.41198.68200.19677,034
3/3/2014193.23198.34193.23197.06807,674
2/28/2014194.04198.15193.75197.821,440,340
2/27/2014192.80194.67191.20193.69793,068
2/26/2014190.40194.12190.25193.13890,619
2/25/2014188.31192.00188.30190.77839,583
2/24/2014189.49190.99188.50188.52847,730
2/21/2014188.77190.81188.70189.871,130,010
2/20/2014187.00188.88186.09188.75845,370
2/19/2014185.65188.73185.59187.06859,021
2/18/2014188.46188.50186.22186.591,309,950
2/14/2014187.23189.48187.10188.90712,085
2/13/2014185.00187.84184.16187.23687,222
2/12/2014186.03187.07185.25185.76680,925
2/11/2014184.41186.62183.51185.16997,346
2/10/2014182.13184.91181.73183.931,005,340
2/7/2014180.60182.55180.50182.54815,039
2/6/2014177.43179.31176.82178.92829,536
2/5/2014175.89177.63173.83177.221,129,320
2/4/2014177.73179.44176.80177.24969,005
2/3/2014182.51183.33176.67176.871,283,550
1/31/2014182.21184.50181.43182.361,360,580
1/30/2014183.70185.65182.87184.67595,029
1/29/2014182.05184.87181.66183.20795,455
1/28/2014183.09184.66181.72182.431,016,600
1/27/2014182.00184.49180.43183.191,390,470
1/24/2014185.23185.70181.59181.601,242,660
1/23/2014186.71188.04185.77186.891,228,430
1/22/2014190.15190.69186.59187.161,421,930
1/21/2014190.33191.54189.11190.001,169,810
1/17/2014188.50192.23188.50189.481,828,190
1/16/2014182.57189.89182.57187.671,647,120
1/15/2014191.27191.55190.43190.701,069,990
1/14/2014188.57191.01187.57190.89959,708
1/13/2014189.93191.35187.19187.761,304,480
1/10/2014190.57191.54189.63190.581,045,110
1/9/2014189.71191.23189.25190.131,182,980
1/8/2014188.55190.20187.41189.471,003,250
1/7/2014187.60189.14186.02188.281,167,400
1/6/2014189.63189.99186.93187.52782,444
1/3/2014189.40190.10188.88189.41407,105
1/2/2014189.50190.29188.53188.94684,221
12/31/2013188.77190.07188.26189.66519,427
12/30/2013187.82188.83187.10188.47507,570
12/27/2013188.58188.58187.25187.78391,493
12/26/2013187.84188.37187.25188.08304,882
12/24/2013185.61187.60185.61187.58186,519
12/23/2013187.40187.42185.08185.50686,770
12/20/2013184.77187.35184.77186.622,267,240
12/19/2013184.86185.81184.35185.30717,556
12/18/2013183.76185.63180.90185.23959,547
12/17/2013182.78184.00181.91183.61893,386
12/16/2013182.90184.30181.50182.40954,029
12/13/2013183.93185.14182.29182.91676,731
12/12/2013182.22184.59182.05183.92898,928
12/11/2013187.09187.23181.49182.351,087,250
12/10/2013186.71188.00185.91187.35551,767
12/9/2013188.19189.00186.03186.71708,483
12/6/2013185.00187.96182.96187.84947,319
12/5/2013182.00183.29180.85181.78577,980
12/4/2013181.71184.60181.71182.95964,835
12/3/2013182.32183.23180.32181.66671,378
12/2/2013184.34185.53183.35183.66509,198
11/29/2013185.00185.57183.75184.06197,225
11/27/2013185.20185.55184.06184.54454,746
11/26/2013184.18185.99183.76185.13483,215
11/25/2013183.82185.54183.82184.19487,183
11/22/2013183.59184.23182.55183.78674,623
Trading Center