PPG Industries Inc $205.24

down -1.22


27/8/2014 04:03 PM  |  NYSE : PPG  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPG historical data

Date Open High Low Close Volume
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
5/29/2014200.43201.00198.02201.00522,261
5/28/2014198.50200.92197.95200.25726,505
5/27/2014199.50199.71197.83198.12678,865
5/23/2014196.27199.03196.27198.86302,580
5/22/2014197.01198.04196.30196.35345,677
5/21/2014196.02197.89195.72197.17593,164
5/20/2014196.28197.24195.52195.69770,221
5/19/2014195.93198.47195.36196.04493,165
5/16/2014194.83195.58192.96195.36735,653
5/15/2014196.30196.45193.00194.63466,857
5/14/2014197.59198.41196.33196.56433,089
5/13/2014199.30199.50197.56197.73475,034
5/12/2014197.83199.65196.72199.41344,420
5/9/2014196.25196.84194.81196.62502,493
5/8/2014197.62198.88194.97196.28600,411
5/7/2014196.32198.90195.00198.74809,899
5/6/2014194.73196.49193.01195.47620,270
5/5/2014194.86196.21193.59195.89444,018
5/2/2014192.41195.57192.18195.18758,104
5/1/2014193.15194.21192.25192.64394,537
4/30/2014192.29194.00192.26193.62560,043
4/29/2014192.35193.45191.18193.00493,696
4/28/2014193.77194.57190.07191.47791,919
4/25/2014193.87194.30191.76192.98714,529
4/24/2014196.63196.94194.27194.51768,393
4/23/2014196.66198.12195.93196.30771,781
4/22/2014196.87197.99196.28196.36888,952
4/21/2014198.10199.42196.39196.541,261,495
4/17/2014199.99200.00196.48199.461,794,054
4/16/2014190.00191.93188.49191.631,017,173
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
4/7/2014197.27197.74192.29193.071,163,497
Trading Center