Philip Morris International (NY: PM )

91.62 -0.61 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 55.25 55.53 55.05 55.38 7,836,738 +0.41(+0.75%)
Oct 30, 2014 54.41 55.18 54.08 54.97 4,349,607 +0.27(+0.50%)
Oct 29, 2014 54.87 55.27 54.35 54.70 5,547,138 -0.22(-0.41%)
Oct 28, 2014 55.06 55.06 54.62 54.92 5,835,955 +0.14(+0.26%)
Oct 27, 2014 54.71 55.17 54.63 54.78 4,582,606 -0.01(-0.02%)
Oct 24, 2014 54.67 54.87 54.38 54.79 5,231,784 +0.27(+0.50%)
Oct 23, 2014 54.72 54.89 54.45 54.52 7,934,468 +0.01(+0.02%)
Oct 22, 2014 54.27 54.55 54.21 54.51 8,581,631 +0.09(+0.17%)
Oct 21, 2014 54.33 54.43 53.90 54.41 7,415,543 +0.32(+0.60%)
Oct 20, 2014 53.36 54.26 53.33 54.09 8,899,763 +0.58(+1.08%)
Oct 17, 2014 52.87 53.52 52.54 53.51 12,249,144 +0.46(+0.87%)
Oct 16, 2014 51.76 53.09 51.64 53.05 11,344,210 +1.05(+2.01%)
Oct 15, 2014 51.71 52.17 50.96 52.01 13,528,083 -0.07(-0.13%)
Oct 14, 2014 52.39 52.66 52.03 52.07 7,688,719 -0.24(-0.45%)
Oct 13, 2014 52.64 53.07 52.25 52.31 7,078,477 -0.13(-0.25%)
Oct 10, 2014 52.50 53.04 52.44 52.44 8,489,188 +0.22(+0.43%)
Oct 09, 2014 53.00 53.51 52.18 52.22 10,247,794 -0.71(-1.34%)
Oct 08, 2014 52.23 52.97 52.07 52.93 8,574,189 +0.67(+1.29%)
Oct 07, 2014 52.53 52.76 52.23 52.25 7,242,991 -0.37(-0.70%)
Oct 06, 2014 52.79 52.80 52.31 52.62 4,304,183 +0.04(+0.07%)
Oct 03, 2014 52.48 52.80 52.42 52.58 6,913,608 +0.19(+0.36%)
Oct 02, 2014 52.02 52.43 51.76 52.40 8,861,524 +0.46(+0.89%)
Oct 01, 2014 51.80 52.19 51.78 51.94 9,299,547 +0.04(+0.08%)
Sep 30, 2014 51.58 51.97 51.20 51.89 15,654,451 +0.46(+0.90%)
Sep 29, 2014 51.40 51.61 51.36 51.43 7,484,465 -0.35(-0.68%)
Sep 26, 2014 51.55 51.86 51.38 51.79 8,825,234 -0.29(-0.56%)
Sep 25, 2014 52.27 52.39 51.99 52.08 8,393,269 -0.47(-0.89%)
Sep 24, 2014 52.02 52.72 51.99 52.55 8,949,674 +0.49(+0.94%)
Sep 23, 2014 52.73 52.99 52.04 52.06 9,086,933 -0.86(-1.63%)
Sep 22, 2014 52.33 52.93 52.31 52.92 11,381,607 +0.31(+0.58%)
Sep 19, 2014 52.37 52.69 52.09 52.61 12,774,848 +0.51(+0.98%)
Sep 18, 2014 52.31 52.44 51.75 52.10 7,028,279 -0.11(-0.21%)
Sep 17, 2014 52.22 52.48 51.99 52.21 5,908,817 +0.05(+0.09%)
Sep 16, 2014 51.76 52.30 51.70 52.16 5,316,873 +0.38(+0.74%)
Sep 15, 2014 51.84 51.84 51.59 51.78 6,418,158 +0.11(+0.21%)
Sep 12, 2014 52.10 52.12 51.49 51.67 5,834,689 -0.30(-0.57%)
Sep 11, 2014 51.75 52.00 51.63 51.97 7,107,467 +0.19(+0.37%)
Sep 10, 2014 51.73 51.91 51.54 51.78 5,582,651 +0.22(+0.43%)
Sep 09, 2014 51.72 51.85 51.43 51.55 6,343,640 -0.10(-0.20%)
Sep 08, 2014 52.45 52.50 51.61 51.66 7,898,539 -0.89(-1.70%)
Sep 05, 2014 52.31 52.58 52.18 52.55 4,527,038 +0.28(+0.54%)
Sep 04, 2014 52.75 52.75 52.15 52.27 5,111,063 -0.25(-0.48%)
Sep 03, 2014 52.58 52.82 52.40 52.52 3,982,171 -0.06(-0.11%)
Sep 02, 2014 52.46 52.83 52.31 52.58 5,437,599 -0.06(-0.11%)
Aug 29, 2014 52.45 52.63 52.63 52.63 4,179,875 +0.20(+0.38%)
Aug 28, 2014 52.23 52.51 52.18 52.43 2,929,835 +0.01(+0.01%)
Aug 27, 2014 52.35 52.45 52.17 52.43 3,405,472 -0.01(-0.01%)
Aug 26, 2014 52.42 52.56 52.17 52.43 4,010,197 +0.04(+0.08%)
Aug 25, 2014 52.23 52.61 52.23 52.39 4,658,295 +0.52(+1.01%)
Aug 22, 2014 52.16 52.39 51.78 51.87 6,143,560 -0.50(-0.95%)
Aug 21, 2014 52.42 52.70 52.36 52.37 3,556,673 +0.04(+0.07%)
Aug 20, 2014 52.40 52.50 52.03 52.33 3,969,825 -0.18(-0.34%)
Aug 19, 2014 52.34 52.56 52.05 52.51 3,704,774 +0.24(+0.46%)
Aug 18, 2014 52.10 52.33 52.09 52.27 5,025,553 +0.30(+0.58%)
Aug 15, 2014 52.34 52.23 51.55 51.97 6,880,191 -0.26(-0.51%)
Aug 14, 2014 51.96 52.27 51.95 52.23 2,920,183 +0.28(+0.54%)
Aug 13, 2014 51.93 52.15 51.84 51.95 3,838,407 +0.18(+0.34%)
Aug 12, 2014 51.73 51.82 51.50 51.77 3,571,250 -0.10(-0.20%)
Aug 11, 2014 51.64 52.25 51.51 51.87 5,552,147 +0.31(+0.61%)
Aug 08, 2014 50.92 51.54 50.80 51.56 6,208,032 +0.69(+1.37%)
Aug 07, 2014 51.38 51.60 50.66 50.87 7,239,535 -0.47(-0.92%)
Aug 06, 2014 50.18 51.63 50.18 51.34 8,227,638 +1.17(+2.33%)
Aug 05, 2014 50.34 50.59 49.93 50.17 6,025,675 -0.34(-0.67%)
Aug 04, 2014 50.31 50.63 50.12 50.51 5,250,770 +0.14(+0.28%)
Aug 01, 2014 50.43 50.79 50.26 50.37 6,433,368 -0.07(-0.13%)
Jul 31, 2014 51.02 51.04 50.43 50.44 7,504,978 -0.73(-1.42%)
Jul 30, 2014 52.10 52.32 51.13 51.16 7,609,027 -0.90(-1.72%)
Jul 29, 2014 51.97 52.51 51.97 52.06 4,353,277 +0.10(+0.20%)
Jul 28, 2014 52.26 52.26 51.72 51.95 4,965,793 -0.23(-0.44%)
Jul 25, 2014 52.47 52.60 52.01 52.18 4,414,783 -0.42(-0.81%)
Jul 24, 2014 52.45 52.75 52.43 52.61 6,020,875 +0.28(+0.54%)
Jul 23, 2014 52.60 52.72 52.26 52.32 4,470,849 -0.18(-0.35%)
Jul 22, 2014 52.68 52.82 52.43 52.51 4,457,742 -0.12(-0.22%)
Jul 21, 2014 52.45 52.75 52.40 52.63 5,322,428 -0.28(-0.52%)
Jul 18, 2014 52.28 52.98 52.21 52.90 7,429,701 +0.90(+1.74%)
Jul 17, 2014 52.02 53.29 51.98 52.00 9,646,206 -0.09(-0.18%)
Jul 16, 2014 52.27 52.61 51.96 52.09 10,152,636 +0.07(+0.13%)
Jul 15, 2014 52.63 52.65 51.95 52.02 9,382,826 -0.84(-1.58%)
Jul 14, 2014 52.84 53.05 52.74 52.86 5,642,694 +0.33(+0.63%)
Jul 11, 2014 52.64 52.94 52.18 52.53 7,904,827 +0.31(+0.60%)
Jul 10, 2014 52.65 52.91 52.20 52.21 8,873,004 -0.70(-1.31%)
Jul 09, 2014 53.20 53.41 52.78 52.91 5,183,080 -0.16(-0.30%)
Jul 08, 2014 52.97 53.30 52.85 53.07 6,041,631 +0.13(+0.24%)
Jul 07, 2014 52.63 53.17 52.56 52.94 6,877,826 +0.24(+0.46%)
Jul 03, 2014 52.13 52.70 52.70 52.70 5,792,736 +0.51(+0.98%)
Jul 02, 2014 51.79 52.34 51.55 52.19 7,042,128 +0.40(+0.77%)
Jul 01, 2014 51.87 51.99 51.58 51.79 10,755,517 -0.06(-0.12%)
Jun 30, 2014 52.05 52.21 51.76 51.85 13,041,328 -0.33(-0.64%)
Jun 27, 2014 52.99 52.99 51.69 52.18 26,245,832 -1.01(-1.90%)
Jun 26, 2014 53.38 53.45 52.88 53.19 17,447,296 -1.48(-2.70%)
Jun 25, 2014 54.92 54.92 54.29 54.67 7,537,098 -0.30(-0.54%)
Jun 24, 2014 54.81 55.31 54.57 54.96 8,677,288 -0.07(-0.13%)
Jun 23, 2014 55.47 55.53 54.94 55.04 9,024,076 -0.43(-0.78%)
Jun 20, 2014 55.62 55.77 55.25 55.47 14,793,291 -0.12(-0.22%)
Jun 19, 2014 54.76 55.67 54.72 55.59 11,725,828 +0.89(+1.62%)
Jun 18, 2014 54.06 54.75 53.82 54.70 7,924,099 +0.69(+1.28%)
Jun 17, 2014 54.03 54.17 53.81 54.01 6,929,174 -0.18(-0.33%)
Jun 16, 2014 53.78 54.38 53.60 54.18 7,476,390 +0.35(+0.66%)
Jun 13, 2014 53.66 53.94 53.48 53.83 5,196,893 +0.13(+0.24%)
Jun 12, 2014 53.68 53.99 53.60 53.70 6,489,671 -0.12(-0.23%)
Jun 11, 2014 53.65 54.01 53.65 53.82 5,358,738 +0.03(+0.06%)
Jun 10, 2014 53.49 53.90 53.44 53.79 5,710,153 +0.04(+0.07%)
Jun 06, 2014 53.56 53.90 53.50 53.76 4,179,991 +0.26(+0.49%)
Jun 05, 2014 53.56 53.65 53.36 53.50 5,499,658 -0.04(-0.08%)
Jun 04, 2014 53.42 53.68 53.30 53.54 4,136,359 +0.05(+0.09%)
Jun 03, 2014 53.71 53.86 53.33 53.49 5,043,735 -0.26(-0.49%)
Jun 02, 2014 53.76 54.01 53.59 53.75 5,313,728 -0.13(-0.25%)
May 30, 2014 53.71 54.04 53.59 53.89 6,856,206 +0.10(+0.19%)
May 29, 2014 53.33 53.98 53.18 53.78 7,841,072 +0.62(+1.17%)
May 28, 2014 52.88 53.25 52.63 53.16 6,937,981 +0.27(+0.51%)
May 27, 2014 52.66 53.05 52.47 52.89 6,824,912 +0.21(+0.39%)
May 23, 2014 52.42 52.69 52.69 52.69 6,228,704 +0.05(+0.10%)
May 22, 2014 52.45 52.78 52.26 52.63 4,963,014 +0.20(+0.39%)
May 21, 2014 51.86 52.64 51.69 52.43 8,206,922 +0.57(+1.09%)
May 20, 2014 52.02 52.04 51.74 51.87 5,516,508 -0.32(-0.61%)
May 19, 2014 52.17 52.22 51.94 52.18 4,442,123 -0.02(-0.04%)
May 16, 2014 51.87 52.33 51.85 52.20 10,449,685 +0.27(+0.52%)
May 15, 2014 52.22 52.46 51.82 51.93 6,746,172 -0.26(-0.49%)
May 14, 2014 52.28 52.50 52.09 52.19 5,248,086 -0.11(-0.21%)
May 13, 2014 52.51 52.53 52.11 52.30 6,088,905 -0.12(-0.23%)
May 12, 2014 52.84 52.89 52.27 52.42 5,309,601 -0.16(-0.31%)
May 09, 2014 52.36 52.66 52.30 52.58 4,706,009 +0.12(+0.22%)
May 08, 2014 52.16 52.57 51.85 52.47 5,758,778 +0.25(+0.48%)
May 07, 2014 51.91 52.30 51.80 52.22 5,911,385 +0.32(+0.61%)
May 06, 2014 51.84 52.07 51.73 51.90 5,087,115 -0.04(-0.07%)
May 05, 2014 51.74 52.04 51.62 51.94 3,825,631 -0.02(-0.05%)
May 02, 2014 52.20 52.20 51.82 51.96 5,909,359 -0.21(-0.40%)
May 01, 2014 52.03 52.32 51.86 52.17 5,752,614 +0.18(+0.34%)
Apr 30, 2014 51.74 52.09 51.60 51.99 8,162,361 +0.15(+0.28%)
Apr 29, 2014 51.72 52.24 51.65 51.85 7,375,029 +0.13(+0.25%)
Apr 28, 2014 51.48 52.11 51.41 51.72 11,757,679 +0.53(+1.03%)
Apr 25, 2014 50.76 51.24 50.76 51.19 7,188,879 +0.38(+0.74%)
Apr 24, 2014 50.64 51.13 50.52 50.81 6,073,923 +0.09(+0.17%)
Apr 23, 2014 50.81 51.09 50.67 50.73 6,154,312 -0.12(-0.23%)
Apr 22, 2014 50.73 51.06 50.49 50.84 6,069,304 +0.02(+0.05%)
Apr 21, 2014 50.50 50.89 50.21 50.82 6,087,321 +0.21(+0.42%)
Apr 17, 2014 50.89 50.61 50.61 50.61 12,912,386 -1.00(-1.93%)
Apr 16, 2014 51.58 51.62 51.18 51.60 8,615,428 +0.25(+0.49%)
Apr 15, 2014 51.18 51.41 50.85 51.35 8,005,377 +0.13(+0.25%)
Apr 14, 2014 50.91 51.41 50.73 51.23 8,097,287 +0.63(+1.24%)
Apr 11, 2014 50.73 51.12 50.40 50.60 9,140,719 -0.23(-0.46%)
Apr 10, 2014 51.17 51.71 50.73 50.83 10,476,282 -0.22(-0.43%)
Apr 09, 2014 51.10 51.13 50.68 51.05 6,309,861 +0.04(+0.07%)
Apr 08, 2014 50.50 51.27 50.50 51.01 9,109,985 +0.57(+1.12%)
Apr 07, 2014 50.37 50.71 50.35 50.45 8,593,147 +0.05(+0.10%)
Apr 04, 2014 50.47 50.61 50.22 50.40 9,382,588 +0.32(+0.64%)
Apr 03, 2014 50.23 50.32 49.91 50.08 5,983,302 -0.11(-0.22%)
Apr 02, 2014 50.10 50.21 50.00 50.19 7,007,683 +0.15(+0.30%)
Apr 01, 2014 49.75 50.11 49.72 50.03 8,637,888 +0.21(+0.42%)
Mar 31, 2014 49.44 49.87 49.31 49.83 10,308,511 +0.52(+1.05%)
Mar 28, 2014 48.82 49.31 48.78 49.31 6,746,662 +0.58(+1.19%)
Mar 27, 2014 48.84 48.95 48.65 48.73 7,619,072 -0.21(-0.44%)
Mar 26, 2014 48.80 49.32 48.80 48.94 7,959,117 +0.13(+0.27%)
Mar 25, 2014 48.49 48.91 48.49 48.81 7,771,956 +0.44(+0.91%)
Mar 24, 2014 48.79 48.83 48.30 48.37 8,772,843 -0.35(-0.72%)
Mar 21, 2014 48.77 48.99 48.44 48.72 18,069,896 +0.34(+0.71%)
Mar 20, 2014 47.90 48.40 47.79 48.38 7,318,758 +0.46(+0.97%)
Mar 19, 2014 48.40 48.84 47.76 47.91 8,237,872 -0.49(-1.01%)
Mar 18, 2014 48.29 48.67 48.20 48.40 6,111,380 +0.11(+0.24%)
Mar 17, 2014 48.12 48.53 48.12 48.29 7,396,176 +0.23(+0.49%)
Mar 14, 2014 47.67 48.41 47.63 48.05 8,004,589 +0.40(+0.83%)
Mar 13, 2014 47.76 48.05 47.55 47.66 7,124,809 +0.04(+0.08%)
Mar 12, 2014 47.61 47.79 47.39 47.62 7,255,192 -0.21(-0.44%)
Mar 11, 2014 48.49 48.63 47.61 47.83 8,829,900 -0.55(-1.13%)
Mar 10, 2014 48.31 48.46 48.14 48.38 7,600,137 +0.05(+0.11%)
Mar 07, 2014 48.73 48.74 47.65 48.32 8,952,120 -0.34(-0.70%)
Mar 06, 2014 48.84 49.02 48.60 48.67 8,550,358 -0.10(-0.20%)
Mar 05, 2014 49.24 49.25 48.58 48.76 6,325,965 -0.31(-0.63%)
Mar 04, 2014 48.72 49.24 48.71 49.07 9,302,835 +0.68(+1.40%)
Mar 03, 2014 48.27 48.70 47.98 48.39 8,792,635 -0.28(-0.57%)
Feb 28, 2014 48.82 49.08 48.43 48.67 7,596,089 +0.08(+0.16%)
Feb 27, 2014 47.82 48.80 47.73 48.59 9,929,892 +0.77(+1.61%)
Feb 26, 2014 48.15 48.17 47.47 47.82 8,775,215 -0.26(-0.54%)
Feb 25, 2014 47.76 48.17 47.72 48.08 9,019,032 +0.46(+0.96%)
Feb 24, 2014 47.33 47.90 47.25 47.62 8,376,643 +0.12(+0.25%)
Feb 21, 2014 47.90 48.08 47.46 47.50 9,026,850 -0.45(-0.93%)
Feb 20, 2014 47.90 48.21 47.67 47.94 7,551,626 +0.07(+0.14%)
Feb 19, 2014 47.98 48.24 47.82 47.88 7,430,975 -0.25(-0.51%)
Feb 18, 2014 48.25 48.68 48.12 48.12 9,954,692 -0.23(-0.47%)
Feb 14, 2014 47.70 48.35 48.35 48.35 11,041,620 +0.69(+1.45%)
Feb 13, 2014 47.07 47.71 46.65 47.66 7,639,511 +0.48(+1.02%)
Feb 12, 2014 47.90 47.91 47.10 47.18 8,577,712 -0.61(-1.28%)
Feb 11, 2014 47.28 47.82 46.92 47.79 9,967,830 +0.39(+0.82%)
Feb 10, 2014 48.09 48.18 47.18 47.40 10,849,681 -0.87(-1.79%)
Feb 07, 2014 47.11 48.29 47.02 48.27 14,402,958 +1.29(+2.74%)
Feb 06, 2014 46.24 47.39 46.11 46.98 13,966,009 +0.73(+1.57%)
Feb 05, 2014 46.05 46.36 45.75 46.25 11,699,675 +0.01(+0.03%)
Feb 04, 2014 45.62 46.45 45.45 46.24 13,163,314 +0.90(+1.98%)
Feb 03, 2014 46.97 47.03 45.28 45.35 16,349,736 -1.65(-3.52%)
Jan 31, 2014 47.10 47.49 46.43 47.00 13,313,909 -0.57(-1.20%)
Jan 30, 2014 47.88 48.00 47.48 47.57 11,656,121 -0.21(-0.44%)
Jan 29, 2014 48.40 48.40 47.11 47.78 17,242,726 -0.82(-1.70%)
Jan 28, 2014 48.65 48.73 48.43 48.61 9,893,544 +0.02(+0.04%)
Jan 27, 2014 49.10 49.24 48.58 48.59 9,051,148 -0.43(-0.88%)
Jan 24, 2014 49.90 50.03 49.02 49.02 13,455,120 -1.23(-2.44%)
Jan 23, 2014 50.29 50.77 49.92 50.25 7,538,470 -0.39(-0.77%)
Jan 22, 2014 50.48 50.77 50.19 50.64 5,594,522 +0.12(+0.24%)
Jan 21, 2014 50.72 50.85 50.17 50.52 7,516,903 +0.40(+0.79%)
Jan 17, 2014 50.60 50.12 50.12 50.12 10,260,557 -0.72(-1.41%)
Jan 16, 2014 49.90 50.86 49.69 50.84 11,415,312 +0.87(+1.73%)
Jan 15, 2014 49.59 50.10 49.53 49.97 9,186,507 +0.38(+0.76%)
Jan 14, 2014 49.77 49.92 49.51 49.59 10,146,520 +0.00(+0.00%)
Jan 13, 2014 49.59 49.90 49.48 49.59 11,636,071 -0.07(-0.15%)
Jan 10, 2014 50.50 50.56 49.57 49.66 15,049,622 -0.45(-0.89%)
Jan 09, 2014 50.07 50.30 49.69 50.11 11,121,645 +0.02(+0.05%)
Jan 08, 2014 50.83 50.89 49.88 50.09 18,100,694 -0.85(-1.67%)
Jan 07, 2014 51.20 51.53 50.84 50.93 12,473,214 -0.15(-0.29%)
Jan 06, 2014 51.46 51.47 50.86 51.08 8,851,152 -0.36(-0.70%)
Jan 03, 2014 51.88 52.03 51.43 51.45 6,395,742 -0.29(-0.57%)
Jan 02, 2014 52.33 52.45 51.58 51.74 6,219,692 -0.67(-1.27%)
Dec 31, 2013 52.11 52.41 52.41 52.41 6,316,005 +0.32(+0.61%)
Dec 30, 2013 52.07 52.26 51.63 52.09 6,490,904 -0.08(-0.16%)
Dec 27, 2013 51.85 52.29 51.78 52.17 5,064,184 +0.44(+0.85%)
Dec 26, 2013 51.42 51.81 51.39 51.73 4,362,366 +0.35(+0.68%)
Dec 24, 2013 51.18 51.72 51.13 51.39 3,174,741 +0.11(+0.21%)
Dec 23, 2013 51.03 51.36 50.72 51.28 6,910,979 +0.40(+0.79%)
Dec 20, 2013 50.88 51.08 50.75 50.87 16,211,058 +0.02(+0.05%)
Dec 19, 2013 50.76 50.97 50.46 50.85 9,515,870 +0.00(+0.00%)
Dec 18, 2013 50.56 50.90 49.86 50.85 11,555,720 +0.49(+0.98%)
Dec 17, 2013 50.39 50.48 50.16 50.36 9,519,901 -0.06(-0.12%)
Dec 16, 2013 50.73 50.73 50.34 50.42 9,223,379 -0.29(-0.57%)
Dec 13, 2013 50.83 50.91 50.51 50.71 6,135,790 -0.05(-0.09%)
Dec 12, 2013 51.00 51.07 50.69 50.75 7,752,090 -0.36(-0.70%)
Dec 11, 2013 51.17 51.33 50.87 51.11 8,996,473 +0.08(+0.15%)
Dec 10, 2013 51.28 51.45 50.79 51.03 7,995,367 -0.33(-0.65%)
Dec 09, 2013 51.18 51.42 50.92 51.37 7,728,403 +0.31(+0.61%)
Dec 06, 2013 51.34 51.49 50.92 51.06 8,144,202 +0.19(+0.37%)
Dec 05, 2013 50.98 51.21 50.63 50.87 9,392,494 -0.24(-0.47%)
Dec 04, 2013 50.75 51.18 50.57 51.11 7,556,871 +0.09(+0.18%)
Dec 03, 2013 50.48 51.02 50.61 51.02 8,730,653 +0.41(+0.81%)
Dec 02, 2013 50.76 50.98 50.56 50.61 6,562,611 -0.28(-0.55%)
Nov 29, 2013 51.01 51.17 50.74 50.89 5,026,884 +0.02(+0.05%)
Nov 27, 2013 50.83 51.02 50.71 50.86 6,096,320 +0.01(+0.02%)
Nov 26, 2013 51.23 51.38 50.48 50.85 14,078,125 -0.48(-0.94%)
Nov 25, 2013 51.84 51.86 51.28 51.33 7,880,824 -0.39(-0.76%)
Nov 22, 2013 51.62 51.93 51.33 51.72 11,961,558 +0.21(+0.40%)
Nov 21, 2013 51.96 52.33 50.51 51.52 26,286,960 -1.61(-3.02%)
Nov 20, 2013 54.45 54.62 52.71 53.12 16,897,948 -1.29(-2.37%)
Nov 19, 2013 54.40 54.54 54.16 54.41 5,315,299 -0.10(-0.19%)
Nov 18, 2013 54.32 54.62 54.32 54.51 5,822,006 +0.17(+0.31%)
Nov 15, 2013 53.87 54.37 53.82 54.35 6,880,366 +0.39(+0.73%)
Nov 14, 2013 53.94 54.28 53.89 53.96 6,329,286 +0.57(+1.06%)
Nov 12, 2013 53.31 53.40 52.84 53.39 6,572,935 +0.01(+0.02%)
Nov 11, 2013 53.16 54.12 53.16 53.38 5,745,250 +0.19(+0.36%)
Nov 08, 2013 53.38 53.41 52.77 53.19 8,366,604 -0.33(-0.62%)
Nov 07, 2013 54.16 54.25 53.30 53.52 8,713,130 -0.62(-1.14%)
Nov 06, 2013 53.80 54.28 53.71 54.14 6,569,109 +0.52(+0.98%)
Nov 05, 2013 53.58 53.83 53.44 53.62 5,166,201 -0.07(-0.13%)
Nov 04, 2013 53.63 53.75 53.30 53.69 6,033,602 +0.29(+0.55%)
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.