$216.95 0.00 (%) PPG Industries Inc - NYSE

Nov. 26, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center