$222.94 +1.20 (%) PPG Industries Inc - NYSE

Jan. 29, 2015 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPG historical data

Date Open High Low Close Volume
1/28/2015226.13227.71221.24221.74705,557
1/27/2015226.00228.03224.26225.96623,227
1/26/2015227.10228.15225.21227.82501,258
1/23/2015231.00231.00227.77227.81476,443
1/22/2015228.71231.96226.31231.35589,810
1/21/2015227.47229.62226.21228.03734,545
1/20/2015231.09232.00226.16228.161,040,968
1/16/2015226.07230.90225.06230.38943,166
1/15/2015229.11233.98224.77226.201,552,774
1/14/2015224.32227.04222.53226.971,277,861
1/13/2015227.41230.24224.47226.99828,201
1/12/2015227.00228.05224.83226.25723,417
1/9/2015230.23230.77225.75226.97800,085
1/8/2015226.24230.69224.93229.881,037,936
1/7/2015222.98224.70221.39223.921,183,239
1/6/2015224.71225.30219.81222.93855,299
1/5/2015227.06227.75222.59223.48965,878
1/2/2015231.15232.34227.59229.40444,388
12/31/2014232.25233.67231.02231.15635,776
12/30/2014231.53232.61231.13231.66421,647
12/29/2014230.91233.16230.61232.46434,446
12/26/2014231.38232.79230.59231.59302,492
12/24/2014231.50231.84230.38231.12270,832
12/23/2014230.18232.16230.00231.07509,419
12/22/2014228.64230.03227.33229.60823,224
12/19/2014228.08229.60227.01227.901,071,707
12/18/2014223.90227.10222.91227.01755,095
12/17/2014217.09223.04216.69222.26971,533
12/16/2014216.29221.33216.04216.66973,223
12/15/2014221.02222.47216.23218.111,289,036
12/12/2014221.64222.41219.76219.821,370,954
12/11/2014220.86224.31220.47222.60749,598
12/10/2014225.61225.61220.48220.85764,908
12/9/2014221.01225.79221.01225.69890,645
12/8/2014222.40223.95221.67222.84902,581
12/5/2014223.90225.45222.45222.85764,040
12/4/2014223.11225.17222.46223.711,026,424
12/3/2014219.60223.63219.13223.26795,751
12/2/2014221.21222.24217.95219.13907,622
12/1/2014217.46220.78216.79219.871,597,910
11/28/2014218.30219.54216.48218.82643,176
11/26/2014215.15217.13214.55216.95454,614
11/25/2014215.18217.44215.18215.40681,987
11/24/2014215.60216.54214.45215.571,184,001
11/21/2014215.04217.73213.70215.351,290,386
11/20/2014209.84212.88209.61212.66702,885
11/19/2014208.69211.08208.02210.661,359,327
11/18/2014204.95208.75204.35208.50901,522
11/17/2014204.00206.37203.41205.33546,610
11/14/2014205.11206.35203.47203.90803,221
11/13/2014204.23206.99203.01205.23989,989
11/12/2014205.24205.59203.16203.901,038,283
11/11/2014206.25207.01204.71205.26704,846
11/10/2014206.57207.33205.34206.27616,033
11/7/2014203.06207.49203.06206.90909,694
11/6/2014205.00206.26203.16206.09995,107
11/5/2014200.42205.46199.65205.251,481,680
11/4/2014200.25200.79197.27198.47856,300
11/3/2014204.05204.78199.88200.371,204,613
10/31/2014194.79204.50193.55203.692,699,086
10/30/2014191.34193.44190.78192.35684,052
10/29/2014195.01195.43190.78192.051,873,360
10/28/2014194.77196.86193.96195.391,122,911
10/27/2014193.16193.84191.20192.601,050,142
10/24/2014194.86196.11192.62195.85807,489
10/23/2014195.97196.57194.11194.90856,019
10/22/2014197.26198.50193.30193.711,468,715
10/21/2014191.95196.28191.95196.041,199,405
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center