$191.18 +3.93 (%) PPG Industries Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPG historical data

Date Open High Low Close Volume
10/20/2014187.78191.27186.77191.181,206,719
10/17/2014184.64188.37183.65187.251,727,386
10/16/2014173.90183.50171.56181.832,049,254
10/15/2014175.37181.14173.01180.501,694,421
10/14/2014177.12179.96175.42177.581,273,028
10/13/2014183.29183.99176.18176.591,250,532
10/10/2014185.78187.41183.46183.551,001,973
10/9/2014189.99190.26185.61186.031,102,493
10/8/2014186.45189.76185.08189.531,425,080
10/7/2014190.39190.39186.33186.421,174,047
10/6/2014193.54193.54190.56191.27469,662
10/3/2014192.03193.66190.73191.85721,348
10/2/2014190.87191.90187.89191.17862,423
10/1/2014196.50196.50189.67191.171,514,495
9/30/2014199.08199.38196.38196.74799,372
9/29/2014197.28199.89196.73199.46549,696
9/26/2014197.12198.70197.00198.45383,420
9/25/2014199.39199.62197.41197.41501,269
9/24/2014198.70200.83198.48200.54587,754
9/23/2014199.24199.93198.09198.28672,100
9/22/2014202.96203.46199.52199.68678,483
9/19/2014203.96205.16202.78202.81729,518
9/18/2014202.21204.04201.89203.16528,792
9/17/2014201.46202.90200.83201.83679,257
9/16/2014199.38201.87198.53200.52811,817
9/15/2014199.76200.39198.48199.71496,301
9/12/2014201.32201.78198.95199.68474,873
9/11/2014200.99202.13200.45201.42450,356
9/10/2014201.18202.65200.12202.46402,138
9/9/2014204.12204.29201.11201.46418,387
9/8/2014203.71205.37203.23203.92328,019
9/5/2014203.75204.01202.95203.96529,634
9/4/2014203.83205.01203.22203.62399,471
9/3/2014205.73206.12203.30203.53587,230
9/2/2014206.39206.54204.57205.19429,018
8/29/2014205.94206.20205.21205.86388,543
8/28/2014204.69206.12204.36205.44379,006
8/27/2014206.11206.65204.57205.24429,510
8/26/2014206.85206.85205.55206.46435,801
8/25/2014205.11206.36204.92206.23460,502
8/22/2014205.10205.45204.43204.55322,439
8/21/2014204.70206.00204.08205.08464,452
8/20/2014204.00204.74203.19204.08469,905
8/19/2014204.10205.29203.82204.63407,259
8/18/2014202.30203.93202.22203.77487,256
8/15/2014202.06203.77200.87202.27441,170
8/14/2014201.55202.10200.92201.57433,747
8/13/2014200.72202.11199.20202.01407,788
8/12/2014199.35199.99198.47199.53278,910
8/11/2014200.65201.11199.16199.18376,882
8/8/2014197.79200.38197.02200.22381,661
8/7/2014199.63200.00197.00197.32517,804
8/6/2014197.90199.81197.63198.89593,269
8/5/2014199.26200.70197.68198.21529,694
8/4/2014198.11200.99198.11200.62495,495
8/1/2014196.98199.24196.50198.39704,555
7/31/2014203.82203.82198.34198.36793,617
7/30/2014205.25206.67203.60204.43635,240
7/29/2014208.50208.57204.91204.99714,865
7/28/2014209.28209.64207.55208.67479,996
7/25/2014210.00210.50208.53208.87314,739
7/24/2014210.00211.32209.42210.02457,272
7/23/2014210.17211.66209.73210.31742,462
7/22/2014209.28211.09208.95210.11581,548
7/21/2014208.59209.81208.22208.75688,815
7/18/2014208.20210.50207.96209.55698,998
7/17/2014205.02209.75205.02207.70945,866
7/16/2014206.75207.19204.95205.791,017,931
7/15/2014208.72209.49205.38205.56756,212
7/14/2014208.49208.94207.91207.99315,635
7/11/2014207.04208.20205.79208.03350,556
7/10/2014205.65207.81205.00207.39594,048
7/9/2014207.80208.10206.38207.82424,670
7/8/2014207.90208.86206.69206.80480,035
7/7/2014209.00209.06207.31208.38621,956
7/3/2014208.69210.36208.38210.16288,598
7/2/2014208.57209.48207.94208.31462,786
7/1/2014210.22210.99208.83208.86679,294
6/30/2014211.93213.01208.60210.151,459,513
6/27/2014201.61204.20201.60204.05737,023
6/26/2014204.73204.77201.91202.58477,646
6/25/2014203.42205.85203.42204.47614,725
6/24/2014203.60205.49202.52203.03525,415
6/23/2014204.88205.07203.70204.37299,949
6/20/2014203.83205.46203.28204.57753,508
6/19/2014203.41204.05202.98203.22425,065
6/18/2014202.25204.00201.27203.59561,437
6/17/2014202.52204.12202.05202.51362,834
6/16/2014203.75204.25201.81203.02430,456
6/13/2014203.83204.75203.21204.27252,054
6/12/2014205.37205.71203.35203.58642,013
6/11/2014204.50205.92204.29205.60381,680
6/10/2014204.40205.89203.26205.80417,241
6/9/2014204.63205.65204.36205.11420,191
6/6/2014204.24205.80204.01204.93436,882
6/5/2014203.58203.79201.10203.15493,108
6/4/2014201.63204.75200.07203.86786,755
6/3/2014201.41202.30200.93201.72416,074
6/2/2014201.81203.05200.96202.33307,727
5/30/2014200.93202.88200.14201.61539,026
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center