PPG INDUSTRIES $156.83

down -0.03


24/5/2013 04:24 PM  |  NYSE : PPG  |  Industries : Manufacturing / Paint, Coating, and Adhesive Manufacturing
Type:

PPG historical data

Date Open High Low Close Volume
5/24/2013 155.64 157.43 154.33 156.83 5503
5/23/2013 155.43 157.90 154.36 156.86 5588
5/22/2013 158.89 160.83 156.59 157.55 6463
5/21/2013 157.54 159.43 157.02 158.94 7052
5/20/2013 158.36 158.48 155.80 157.06 6465
5/17/2013 156.71 158.89 155.89 158.84 5724
5/16/2013 156.07 157.40 155.40 155.55 4955
5/15/2013 156.06 157.85 155.57 156.47 8243
5/14/2013 153.49 156.86 153.34 156.81 6243
5/13/2013 153.65 153.97 152.43 153.21 3817
5/10/2013 153.79 154.60 153.11 154.13 5408
5/9/2013 154.66 155.13 153.58 153.92 8860
5/8/2013 152.96 155.18 152.38 155.14 9662
5/7/2013 151.88 153.38 151.78 153.22 5088
5/6/2013 152.13 152.13 150.61 151.76 5721
5/3/2013 150.60 152.58 150.01 152.28 10206
5/2/2013 145.88 148.88 145.31 148.48 8235
5/1/2013 145.82 147.09 145.11 145.20 10722
4/30/2013 147.10 147.36 145.63 147.14 8179
4/29/2013 145.64 147.21 144.88 147.02 5562
4/26/2013 146.76 146.85 144.25 144.93 5724
4/25/2013 146.00 148.56 145.46 146.91 9679
4/24/2013 145.00 145.85 144.35 144.98 8919
4/23/2013 143.95 144.88 143.12 144.80 7967
4/22/2013 141.62 144.05 140.81 143.55 11057
4/19/2013 140.66 142.23 139.60 141.59 18035
4/18/2013 135.66 142.00 135.66 140.65 23905
4/17/2013 133.39 133.98 131.75 132.40 10993
4/16/2013 132.71 134.67 132.11 134.55 13115
4/15/2013 135.17 135.46 131.39 131.44 12387
4/12/2013 136.95 137.44 135.52 136.25 6900
4/11/2013 134.69 138.13 134.62 137.61 10870
4/10/2013 133.11 134.88 132.82 134.66 10411
4/9/2013 131.52 132.95 131.38 132.65 12809
4/8/2013 131.60 132.06 130.56 131.45 10159
4/5/2013 131.73 132.75 130.63 131.73 8843
4/4/2013 133.04 134.89 132.50 133.90 9153
4/3/2013 134.05 134.05 132.20 132.72 13681
4/2/2013 134.76 134.99 133.19 133.69 8410
4/1/2013 133.65 134.47 133.20 134.16 16584
3/28/2013 133.33 134.09 132.87 133.94 10534
3/27/2013 133.07 133.70 131.95 133.42 9365
3/26/2013 134.69 135.90 133.83 134.04 11941
3/25/2013 136.31 136.47 132.64 133.89 11554
3/22/2013 136.99 138.24 135.60 135.97 7344
3/21/2013 139.13 140.06 137.27 137.29 10164
3/20/2013 141.36 142.16 140.84 141.01 8645
3/19/2013 141.69 141.71 139.54 140.87 8661
3/18/2013 139.01 141.86 138.72 141.10 6686
3/15/2013 142.12 143.50 139.11 141.30 15926
3/14/2013 141.80 143.23 141.61 142.23 9747
3/13/2013 139.06 141.66 138.96 141.52 13240
3/12/2013 137.55 139.29 137.55 139.14 12988
3/11/2013 136.91 137.96 136.91 137.78 8704
3/8/2013 136.21 137.54 135.48 137.34 10519
3/7/2013 135.72 135.96 134.91 135.47 9664
3/6/2013 136.56 136.91 134.76 135.45 12992
3/5/2013 136.00 136.95 135.79 136.22 8369
3/4/2013 134.60 135.65 134.18 135.59 7873
3/1/2013 133.64 135.42 132.71 134.81 9271
2/28/2013 134.92 135.88 134.61 134.66 13503
2/27/2013 132.11 135.42 131.86 134.66 10444
2/26/2013 130.63 133.06 130.63 132.68 17284
2/25/2013 132.85 133.78 130.28 130.30 19858
2/22/2013 130.37 132.37 130.10 132.32 16449
2/21/2013 130.65 130.65 128.20 130.08 21992
2/20/2013 135.28 135.50 131.49 131.51 25906
2/19/2013 138.68 139.25 135.53 135.71 29686
2/15/2013 139.78 140.07 138.50 139.39 17388
2/14/2013 138.66 139.36 137.91 139.00 24131
2/13/2013 137.02 139.77 136.95 139.11 38130
2/12/2013 138.39 138.39 135.45 136.45 44741
2/11/2013 139.15 139.70 138.15 139.35 40258
2/8/2013 137.99 139.28 137.39 138.88 43597
2/7/2013 138.77 139.00 136.03 137.97 77470
2/6/2013 137.93 138.87 136.86 138.33 46725
2/5/2013 139.43 140.44 137.00 138.37 61715
2/4/2013 139.74 140.29 138.36 138.94 58110
2/1/2013 139.35 140.92 137.95 140.56 100837
1/31/2013 139.17 140.20 137.77 137.87 24174
1/30/2013 140.79 142.91 139.76 140.23 20048
1/29/2013 140.00 141.30 139.13 141.06 51759
1/28/2013 138.70 141.75 137.17 140.00 81923
1/25/2013 145.00 147.99 142.67 144.21 130089
1/24/2013 143.00 146.11 142.53 143.98 104600
1/23/2013 142.36 143.77 141.86 143.41 117962
1/22/2013 142.79 143.74 141.04 142.77 58366
1/18/2013 141.47 143.50 137.75 142.73 55884
1/17/2013 139.53 142.75 139.12 141.98 42825
1/16/2013 139.44 139.69 137.00 139.13 48283
1/15/2013 139.88 141.50 139.30 140.14 24364
1/14/2013 140.50 142.75 140.00 141.03 29353
1/11/2013 141.83 142.87 140.92 142.10 28502
1/10/2013 142.26 142.38 139.99 141.77 31562
1/9/2013 140.69 142.74 140.48 141.40 34867
1/8/2013 138.29 140.48 136.20 140.23 45535
1/7/2013 139.14 139.27 137.08 138.26 26745
1/4/2013 138.00 139.61 137.25 139.47 19512
1/3/2013 138.69 138.97 137.18 137.75 26357
1/2/2013 138.34 140.41 137.42 138.55 31888
Marketplace
Trading Center