Philip Morris International (NY: PM )

119.74 -1.22 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 50.37 50.72 50.24 50.62 8,383,321 +0.14(+0.28%)
Apr 29, 2014 50.36 50.86 50.29 50.48 7,574,675 +0.12(+0.25%)
Apr 28, 2014 50.12 50.74 50.05 50.36 12,075,966 +0.52(+1.03%)
Apr 25, 2014 49.42 49.89 49.42 49.84 7,383,486 +0.37(+0.74%)
Apr 24, 2014 49.30 49.78 49.19 49.47 6,238,348 +0.08(+0.17%)
Apr 23, 2014 49.47 49.74 49.33 49.39 6,320,913 -0.11(-0.23%)
Apr 22, 2014 49.39 49.71 49.16 49.50 6,233,604 +0.02(+0.05%)
Apr 21, 2014 49.17 49.54 48.89 49.48 6,252,109 +0.21(+0.42%)
Apr 17, 2014 49.55 49.27 49.27 49.27 13,261,932 -0.97(-1.93%)
Apr 16, 2014 50.22 50.26 49.83 50.24 8,848,653 +0.24(+0.49%)
Apr 15, 2014 49.83 50.06 49.51 50.00 8,222,087 +0.12(+0.25%)
Apr 14, 2014 49.57 50.05 49.40 49.88 8,316,486 +0.61(+1.24%)
Apr 11, 2014 49.40 49.77 49.07 49.27 9,388,164 -0.23(-0.46%)
Apr 10, 2014 49.82 50.35 49.40 49.49 10,759,881 -0.21(-0.43%)
Apr 09, 2014 49.75 49.79 49.34 49.70 6,480,672 +0.04(+0.07%)
Apr 08, 2014 49.16 49.92 49.16 49.67 9,356,597 +0.55(+1.12%)
Apr 07, 2014 49.04 49.37 49.02 49.12 8,825,769 +0.05(+0.10%)
Apr 04, 2014 49.14 49.27 48.90 49.07 9,636,581 +0.31(+0.64%)
Apr 03, 2014 48.90 48.99 48.59 48.76 6,145,274 -0.11(-0.22%)
Apr 02, 2014 48.78 48.89 48.68 48.86 7,197,386 +0.15(+0.30%)
Apr 01, 2014 48.44 48.79 48.41 48.71 8,871,721 +0.20(+0.42%)
Mar 31, 2014 48.13 48.56 48.02 48.51 10,587,568 +0.50(+1.05%)
Mar 28, 2014 47.53 48.01 47.49 48.01 6,929,298 +0.56(+1.19%)
Mar 27, 2014 47.55 47.66 47.36 47.45 7,825,325 -0.21(-0.44%)
Mar 26, 2014 47.51 48.02 47.51 47.65 8,174,575 +0.13(+0.27%)
Mar 25, 2014 47.22 47.62 47.21 47.52 7,982,348 +0.43(+0.91%)
Mar 24, 2014 47.51 47.55 47.03 47.10 9,010,329 -0.34(-0.72%)
Mar 21, 2014 47.49 47.70 47.17 47.44 18,559,058 +0.33(+0.71%)
Mar 20, 2014 46.63 47.12 46.53 47.10 7,516,881 +0.45(+0.97%)
Mar 19, 2014 47.13 47.55 46.51 46.65 8,460,877 -0.47(-1.01%)
Mar 18, 2014 47.01 47.38 46.93 47.13 6,276,819 +0.11(+0.24%)
Mar 17, 2014 46.86 47.25 46.85 47.01 7,596,395 +0.23(+0.49%)
Mar 14, 2014 46.41 47.13 46.37 46.79 8,221,278 +0.39(+0.83%)
Mar 13, 2014 46.51 46.79 46.30 46.40 7,317,682 +0.04(+0.08%)
Mar 12, 2014 46.35 46.53 46.14 46.36 7,451,595 -0.20(-0.44%)
Mar 11, 2014 47.21 47.35 46.35 46.57 9,068,930 -0.53(-1.13%)
Mar 10, 2014 47.04 47.18 46.87 47.10 7,805,877 +0.05(+0.11%)
Mar 07, 2014 47.45 47.46 46.39 47.05 9,194,459 -0.33(-0.70%)
Mar 06, 2014 47.55 47.73 47.32 47.38 8,781,821 -0.09(-0.20%)
Mar 05, 2014 47.95 47.95 47.30 47.48 6,497,213 -0.30(-0.63%)
Mar 04, 2014 47.44 47.94 47.43 47.78 9,554,668 +0.66(+1.40%)
Mar 03, 2014 47.00 47.42 46.72 47.11 9,030,657 -0.27(-0.57%)
Feb 28, 2014 47.53 47.79 47.15 47.38 7,801,719 +0.08(+0.16%)
Feb 27, 2014 46.56 47.52 46.47 47.31 10,198,700 +0.75(+1.61%)
Feb 26, 2014 46.88 46.90 46.22 46.56 9,012,765 -0.25(-0.54%)
Feb 25, 2014 46.50 46.90 46.46 46.81 9,263,183 +0.45(+0.96%)
Feb 24, 2014 46.08 46.64 46.01 46.36 8,603,404 +0.12(+0.25%)
Feb 21, 2014 46.64 46.82 46.21 46.25 9,271,212 -0.43(-0.93%)
Feb 20, 2014 46.63 46.94 46.41 46.68 7,756,053 +0.06(+0.14%)
Feb 19, 2014 46.72 46.96 46.56 46.62 7,632,136 -0.24(-0.51%)
Feb 18, 2014 46.97 47.40 46.85 46.86 10,224,171 -0.22(-0.47%)
Feb 14, 2014 46.45 47.08 47.08 47.08 11,340,523 +0.67(+1.45%)
Feb 13, 2014 45.83 46.45 45.42 46.41 7,846,317 +0.47(+1.02%)
Feb 12, 2014 46.64 46.65 45.86 45.94 8,809,915 -0.60(-1.28%)
Feb 11, 2014 46.04 46.56 45.69 46.53 10,237,664 +0.38(+0.82%)
Feb 10, 2014 46.82 46.91 45.94 46.15 11,143,388 -0.84(-1.79%)
Feb 07, 2014 45.87 47.02 45.78 47.00 14,792,855 +1.25(+2.74%)
Feb 06, 2014 45.02 46.14 44.89 45.74 14,344,077 +0.71(+1.57%)
Feb 05, 2014 44.84 45.14 44.54 45.04 12,016,392 +0.01(+0.03%)
Feb 04, 2014 44.42 45.23 44.26 45.02 13,519,653 +0.87(+1.98%)
Feb 03, 2014 45.73 45.79 44.09 44.15 16,792,332 -1.61(-3.52%)
Jan 31, 2014 45.86 46.24 45.21 45.76 13,674,324 -0.56(-1.20%)
Jan 30, 2014 46.62 46.73 46.22 46.32 11,971,659 -0.20(-0.44%)
Jan 29, 2014 47.13 47.13 45.87 46.52 17,709,496 -0.80(-1.70%)
Jan 28, 2014 47.37 47.44 47.15 47.33 10,161,368 +0.02(+0.04%)
Jan 27, 2014 47.81 47.94 47.30 47.31 9,296,167 -0.42(-0.88%)
Jan 24, 2014 48.58 48.71 47.73 47.73 13,819,358 -1.19(-2.44%)
Jan 23, 2014 48.96 49.43 48.61 48.92 7,742,541 -0.38(-0.77%)
Jan 22, 2014 49.15 49.43 48.87 49.30 5,745,969 +0.12(+0.24%)
Jan 21, 2014 49.38 49.51 48.85 49.19 7,720,390 +0.39(+0.79%)
Jan 17, 2014 49.27 48.80 48.80 48.80 10,538,316 -0.70(-1.41%)
Jan 16, 2014 48.58 49.52 48.39 49.50 11,724,331 +0.84(+1.73%)
Jan 15, 2014 48.29 48.78 48.23 48.65 9,435,191 +0.37(+0.76%)
Jan 14, 2014 48.46 48.61 48.20 48.29 10,421,192 +0.00(+0.00%)
Jan 13, 2014 48.28 48.58 48.18 48.29 11,951,066 -0.07(-0.15%)
Jan 10, 2014 49.17 49.22 48.26 48.36 15,457,024 -0.43(-0.89%)
Jan 09, 2014 48.75 48.98 48.38 48.79 11,422,715 +0.02(+0.05%)
Jan 08, 2014 49.49 49.55 48.57 48.77 18,590,690 -0.83(-1.67%)
Jan 07, 2014 49.85 50.17 49.50 49.59 12,810,871 -0.15(-0.29%)
Jan 06, 2014 50.10 50.11 49.52 49.74 9,090,758 -0.35(-0.70%)
Jan 03, 2014 50.51 50.66 50.08 50.09 6,568,878 -0.29(-0.57%)
Jan 02, 2014 50.95 51.07 50.22 50.38 6,388,063 -0.65(-1.27%)
Dec 31, 2013 50.73 51.03 51.03 51.03 6,486,983 +0.31(+0.61%)
Dec 30, 2013 50.70 50.88 50.27 50.72 6,666,617 -0.08(-0.16%)
Dec 27, 2013 50.48 50.91 50.42 50.80 5,201,274 +0.43(+0.85%)
Dec 26, 2013 50.06 50.45 50.03 50.37 4,480,458 +0.34(+0.68%)
Dec 24, 2013 49.83 50.36 49.78 50.03 3,260,683 +0.11(+0.21%)
Dec 23, 2013 49.69 50.01 49.39 49.93 7,098,064 +0.39(+0.79%)
Dec 20, 2013 49.54 49.73 49.41 49.53 16,649,902 +0.02(+0.05%)
Dec 19, 2013 49.42 49.63 49.13 49.51 9,773,470 +0.00(+0.00%)
Dec 18, 2013 49.23 49.56 48.54 49.51 11,868,540 +0.48(+0.98%)
Dec 17, 2013 49.06 49.15 48.84 49.03 9,777,610 -0.06(-0.12%)
Dec 16, 2013 49.39 49.39 49.01 49.09 9,473,061 -0.28(-0.57%)
Dec 13, 2013 49.49 49.57 49.17 49.37 6,301,890 -0.05(-0.09%)
Dec 12, 2013 49.65 49.72 49.35 49.42 7,961,944 -0.35(-0.70%)
Dec 11, 2013 49.82 49.98 49.53 49.76 9,240,013 +0.08(+0.15%)
Dec 10, 2013 49.93 50.09 49.45 49.69 8,211,807 -0.32(-0.65%)
Dec 09, 2013 49.83 50.07 49.57 50.01 7,937,616 +0.30(+0.61%)
Dec 06, 2013 49.99 50.13 49.58 49.71 8,364,670 +0.19(+0.37%)
Dec 05, 2013 49.63 49.86 49.30 49.53 9,646,755 -0.23(-0.47%)
Dec 04, 2013 49.42 49.83 49.24 49.76 7,761,441 +0.09(+0.17%)
Dec 03, 2013 49.14 49.67 49.27 49.67 8,966,997 +0.40(+0.81%)
Dec 02, 2013 49.42 49.64 49.23 49.27 6,740,265 -0.27(-0.55%)
Nov 29, 2013 49.67 49.82 49.41 49.54 5,162,965 +0.02(+0.05%)
Nov 27, 2013 49.49 49.68 49.38 49.52 6,261,351 +0.01(+0.02%)
Nov 26, 2013 49.88 50.03 49.15 49.51 14,459,229 -0.47(-0.94%)
Nov 25, 2013 50.47 50.49 49.93 49.98 8,094,163 -0.38(-0.76%)
Nov 22, 2013 50.26 50.56 49.97 50.36 12,285,365 +0.20(+0.40%)
Nov 21, 2013 50.59 50.95 49.17 50.16 26,998,564 -1.56(-3.02%)
Nov 20, 2013 53.01 53.18 51.32 51.72 17,355,386 -1.26(-2.37%)
Nov 19, 2013 52.97 53.10 52.73 52.98 5,459,187 -0.10(-0.19%)
Nov 18, 2013 52.89 53.18 52.89 53.08 5,979,611 +0.16(+0.31%)
Nov 15, 2013 52.45 52.94 52.41 52.92 7,066,622 +0.38(+0.73%)
Nov 14, 2013 52.52 52.85 52.47 52.53 6,500,623 +0.55(+1.06%)
Nov 12, 2013 51.90 51.99 51.45 51.98 6,750,868 +0.01(+0.02%)
Nov 11, 2013 51.76 52.69 51.76 51.97 5,900,778 +0.19(+0.36%)
Nov 08, 2013 51.98 52.01 51.38 51.79 8,593,094 -0.32(-0.62%)
Nov 07, 2013 52.73 52.82 51.89 52.11 8,949,000 -0.60(-1.14%)
Nov 06, 2013 52.38 52.85 52.29 52.71 6,746,938 +0.51(+0.98%)
Nov 05, 2013 52.17 52.41 52.03 52.20 5,306,053 -0.07(-0.13%)
Nov 04, 2013 52.21 52.33 51.89 52.27 6,196,936 +0.28(+0.55%)
Nov 01, 2013 51.76 52.21 51.66 51.99 7,069,238 +0.37(+0.72%)
Oct 31, 2013 51.68 52.19 51.43 51.62 9,205,517 -0.13(-0.25%)
Oct 30, 2013 52.47 52.51 51.73 51.75 6,403,237 -0.59(-1.13%)
Oct 29, 2013 52.19 52.42 51.78 52.34 7,414,229 +0.27(+0.51%)
Oct 28, 2013 51.39 52.35 51.26 52.07 9,044,498 +0.75(+1.47%)
Oct 25, 2013 50.84 51.35 50.79 51.32 7,960,620 +0.24(+0.48%)
Oct 24, 2013 51.35 51.67 50.98 51.07 8,802,739 +0.03(+0.07%)
Oct 23, 2013 50.62 51.44 50.56 51.04 7,301,635 +0.20(+0.39%)
Oct 22, 2013 50.26 50.92 49.93 50.84 9,050,112 +0.54(+1.07%)
Oct 21, 2013 50.18 50.37 50.03 50.30 5,935,711 -0.05(-0.09%)
Oct 18, 2013 50.30 50.53 49.87 50.35 9,762,239 +0.02(+0.05%)
Oct 17, 2013 49.71 50.68 49.69 50.33 10,852,332 +0.46(+0.93%)
Oct 16, 2013 49.78 49.96 49.46 49.86 8,189,554 +0.34(+0.69%)
Oct 15, 2013 50.14 50.14 49.46 49.52 8,595,935 -0.69(-1.37%)
Oct 14, 2013 49.05 50.42 49.03 50.21 7,825,952 +0.96(+1.95%)
Oct 11, 2013 49.98 50.22 49.06 49.25 10,339,555 -0.65(-1.31%)
Oct 10, 2013 49.12 49.93 49.12 49.90 10,065,621 +1.16(+2.38%)
Oct 09, 2013 49.86 50.05 48.75 48.75 12,610,726 -1.03(-2.07%)
Oct 08, 2013 50.05 50.41 49.75 49.78 8,012,478 -0.37(-0.74%)
Oct 07, 2013 50.18 50.54 50.08 50.15 6,432,769 -0.27(-0.53%)
Oct 04, 2013 50.65 50.79 50.24 50.41 6,216,460 -0.26(-0.51%)
Oct 03, 2013 50.70 50.94 50.27 50.67 6,884,940 -0.13(-0.26%)
Oct 02, 2013 50.38 50.84 50.14 50.81 7,448,199 +0.20(+0.40%)
Oct 01, 2013 50.23 50.64 50.11 50.60 6,109,558 +0.02(+0.05%)
Sep 27, 2013 50.54 50.66 50.23 50.58 5,734,836 -0.21(-0.41%)
Sep 26, 2013 50.40 50.81 50.26 50.79 6,205,698 +0.45(+0.90%)
Sep 25, 2013 50.62 50.73 50.14 50.34 6,886,380 -0.29(-0.57%)
Sep 24, 2013 51.25 51.29 50.55 50.63 9,684,022 -0.81(-1.58%)
Sep 23, 2013 51.65 51.67 51.16 51.44 24,087,754 -0.41(-0.80%)
Sep 20, 2013 51.96 52.13 51.79 51.85 36,300,972 -0.04(-0.08%)
Sep 19, 2013 51.63 52.30 51.52 51.89 8,305,915 +0.34(+0.66%)
Sep 18, 2013 50.61 51.71 50.34 51.55 10,161,267 +0.99(+1.96%)
Sep 17, 2013 50.30 50.64 50.28 50.56 7,243,685 +0.21(+0.42%)
Sep 16, 2013 50.89 51.04 50.28 50.35 7,455,155 +0.04(+0.08%)
Sep 13, 2013 49.57 50.37 49.57 50.31 7,774,357 +0.86(+1.74%)
Sep 12, 2013 49.63 49.71 49.28 49.45 7,388,849 -0.16(-0.32%)
Sep 11, 2013 48.54 49.62 48.49 49.61 9,741,572 +1.34(+2.77%)
Sep 10, 2013 48.60 48.66 48.17 48.27 7,786,189 -0.16(-0.33%)
Sep 09, 2013 48.38 48.44 47.99 48.44 6,789,195 +0.18(+0.38%)
Sep 06, 2013 48.36 48.50 47.89 48.25 6,237,131 +0.05(+0.11%)
Sep 05, 2013 48.12 48.57 47.97 48.20 7,519,278 +0.14(+0.30%)
Sep 04, 2013 47.73 48.32 47.68 48.06 6,459,728 +0.26(+0.54%)
Sep 03, 2013 48.05 48.37 47.66 47.80 8,236,306 -0.02(-0.05%)
Aug 30, 2013 47.95 48.14 47.66 47.82 7,653,493 -0.25(-0.52%)
Aug 29, 2013 47.59 48.38 47.49 48.07 7,674,127 +0.53(+1.12%)
Aug 28, 2013 48.01 48.03 47.51 47.54 10,623,631 -0.66(-1.38%)
Aug 27, 2013 48.14 48.48 47.87 48.21 8,707,840 -0.17(-0.36%)
Aug 26, 2013 49.00 49.09 48.38 48.38 5,962,658 -0.55(-1.12%)
Aug 23, 2013 48.34 49.08 48.30 48.93 7,557,395 +0.69(+1.43%)
Aug 22, 2013 47.99 48.36 47.99 48.24 8,231,881 +0.23(+0.48%)
Aug 21, 2013 48.22 48.60 47.95 48.01 12,365,128 -0.25(-0.52%)
Aug 20, 2013 48.84 48.85 48.25 48.26 10,395,454 -0.54(-1.12%)
Aug 19, 2013 49.06 49.17 48.75 48.81 7,753,223 -0.34(-0.69%)
Aug 16, 2013 49.69 49.95 49.07 49.15 8,220,566 -0.80(-1.60%)
Aug 15, 2013 50.32 50.45 49.83 49.94 6,325,636 -0.60(-1.18%)
Aug 14, 2013 50.73 51.00 50.33 50.54 5,133,248 -0.09(-0.17%)
Aug 13, 2013 50.56 50.77 50.19 50.62 5,296,036 +0.02(+0.03%)
Aug 12, 2013 50.56 50.85 50.44 50.61 5,089,588 -0.23(-0.45%)
Aug 09, 2013 51.21 51.34 50.68 50.84 5,824,557 -0.38(-0.74%)
Aug 08, 2013 50.73 51.47 50.67 51.22 7,313,793 +0.66(+1.30%)
Aug 07, 2013 50.81 50.81 50.37 50.56 7,344,775 -0.32(-0.63%)
Aug 06, 2013 51.01 51.11 50.76 50.88 7,171,818 -0.26(-0.50%)
Aug 05, 2013 51.23 51.33 50.84 51.13 4,869,914 -0.21(-0.41%)
Aug 02, 2013 51.23 51.44 51.07 51.35 6,118,876 -0.07(-0.13%)
Aug 01, 2013 51.36 51.52 51.22 51.42 9,182,610 +0.30(+0.59%)
Jul 31, 2013 51.09 51.55 50.91 51.11 9,377,919 +0.01(+0.01%)
Jul 30, 2013 51.07 51.26 50.82 51.11 6,407,248 +0.29(+0.56%)
Jul 29, 2013 50.78 51.09 50.64 50.82 5,670,999 -0.12(-0.24%)
Jul 26, 2013 50.83 51.00 50.28 50.94 6,674,977 -0.19(-0.38%)
Jul 25, 2013 50.48 51.39 50.48 51.13 6,903,129 +0.39(+0.77%)
Jul 24, 2013 50.92 50.97 50.37 50.74 9,023,260 -0.14(-0.27%)
Jul 23, 2013 51.12 51.40 50.77 50.88 7,266,665 -0.26(-0.50%)
Jul 22, 2013 50.86 51.64 50.79 51.14 7,551,208 +0.36(+0.70%)
Jul 19, 2013 51.19 51.29 50.69 50.79 9,154,735 -0.37(-0.72%)
Jul 18, 2013 50.60 51.70 50.23 51.15 10,729,596 -0.44(-0.86%)
Jul 17, 2013 51.73 51.95 51.56 51.59 7,598,825 +0.04(+0.08%)
Jul 16, 2013 51.31 52.01 51.19 51.55 8,608,167 +0.19(+0.38%)
Jul 15, 2013 51.40 51.69 51.13 51.36 6,303,713 -0.05(-0.10%)
Jul 12, 2013 52.15 52.38 51.03 51.41 8,652,056 -0.37(-0.71%)
Jul 11, 2013 51.49 52.20 51.39 51.78 10,134,852 +1.09(+2.16%)
Jul 10, 2013 51.13 51.53 50.56 50.68 8,788,738 -0.43(-0.84%)
Jul 09, 2013 51.17 51.52 50.97 51.11 7,487,611 +0.35(+0.69%)
Jul 08, 2013 50.44 51.08 50.31 50.76 7,633,697 +0.61(+1.21%)
Jul 05, 2013 50.50 50.58 49.62 50.15 5,303,551 -0.14(-0.27%)
Jul 03, 2013 49.91 50.54 49.75 50.29 3,614,995 +0.11(+0.22%)
Jul 02, 2013 50.09 50.65 49.89 50.18 8,332,900 +0.02(+0.03%)
Jul 01, 2013 49.93 50.41 49.93 50.17 9,313,822 +0.52(+1.05%)
Jun 28, 2013 50.15 50.62 49.61 49.64 19,413,106 -0.53(-1.05%)
Jun 26, 2013 49.93 50.67 49.83 50.17 11,252,002 +0.60(+1.20%)
Jun 25, 2013 49.62 49.83 49.32 49.58 11,146,143 +0.29(+0.58%)
Jun 24, 2013 49.15 49.96 48.94 49.29 12,026,261 -0.35(-0.70%)
Jun 21, 2013 49.65 50.19 49.18 49.64 19,544,072 +0.47(+0.96%)
Jun 20, 2013 51.00 51.00 48.99 49.16 16,761,014 -2.06(-4.02%)
Jun 19, 2013 52.63 52.85 51.22 51.22 8,534,135 -1.36(-2.58%)
Jun 18, 2013 52.50 52.71 52.18 52.58 5,089,076 +0.10(+0.19%)
Jun 17, 2013 52.46 52.78 52.11 52.48 8,078,147 +0.20(+0.38%)
Jun 14, 2013 52.39 52.88 52.20 52.28 6,715,226 -0.26(-0.50%)
Jun 13, 2013 52.06 52.65 51.85 52.54 6,876,463 +0.53(+1.01%)
Jun 12, 2013 52.04 52.30 51.70 52.01 7,391,311 +0.24(+0.46%)
Jun 11, 2013 51.70 52.40 51.56 51.77 6,428,022 -0.23(-0.44%)
Jun 10, 2013 52.36 52.63 51.88 52.00 6,851,625 -0.26(-0.50%)
Jun 07, 2013 52.58 52.82 51.68 52.26 9,956,494 +0.05(+0.10%)
Jun 06, 2013 51.16 52.21 50.75 52.21 17,499,864 +0.87(+1.69%)
Jun 05, 2013 52.02 52.05 51.31 51.34 7,894,155 -0.81(-1.55%)
Jun 04, 2013 52.43 52.68 51.88 52.15 8,331,680 -0.28(-0.53%)
Jun 03, 2013 51.62 52.59 51.19 52.43 11,551,736 +0.83(+1.62%)
May 31, 2013 52.20 52.53 51.58 51.59 13,056,443 -0.86(-1.63%)
May 30, 2013 52.35 52.73 52.22 52.45 7,706,980 +0.10(+0.18%)
May 29, 2013 52.59 52.63 51.90 52.35 11,962,506 -0.63(-1.19%)
May 28, 2013 53.85 54.26 52.87 52.98 11,059,327 -0.43(-0.81%)
May 24, 2013 53.27 53.59 52.97 53.42 6,723,279 -0.11(-0.20%)
May 23, 2013 53.01 53.69 52.95 53.52 9,617,229 +0.19(+0.36%)
May 22, 2013 53.31 54.10 53.21 53.33 12,356,459 -0.24(-0.46%)
May 21, 2013 53.88 53.90 53.17 53.57 9,168,808 -0.34(-0.63%)
May 20, 2013 54.30 54.34 53.77 53.91 6,793,082 -0.39(-0.71%)
May 17, 2013 54.22 54.49 53.89 54.30 9,059,205 +0.14(+0.25%)
May 16, 2013 54.37 54.66 54.06 54.16 9,055,196 -0.49(-0.89%)
May 15, 2013 53.95 54.66 53.90 54.65 8,885,268 +1.28(+2.40%)
May 13, 2013 52.87 53.65 52.80 53.37 8,368,601 +0.41(+0.77%)
May 10, 2013 53.32 53.40 52.78 52.96 9,441,120 -0.22(-0.42%)
May 09, 2013 53.56 53.65 53.02 53.18 6,644,376 -0.45(-0.85%)
May 08, 2013 53.15 53.66 53.05 53.64 7,466,382 +0.51(+0.96%)
May 07, 2013 52.85 53.28 52.78 53.13 8,770,610 +0.28(+0.54%)
May 06, 2013 53.22 53.38 52.69 52.84 10,906,418 -0.65(-1.22%)
May 03, 2013 54.18 53.93 53.38 53.49 9,976,068 -0.43(-0.79%)
May 02, 2013 54.41 54.50 53.65 53.92 10,028,821 -0.37(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.