Philip Morris International (NY: PM )

120.27 -0.69 (-0.57%)
Streaming Delayed Price Updated: 10:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 50.20 50.35 49.62 50.16 6,700,614 -0.35(-0.68%)
Aug 28, 2015 50.38 50.65 50.18 50.50 5,604,713 -0.27(-0.53%)
Aug 27, 2015 50.49 50.84 49.74 50.77 6,691,568 +0.65(+1.29%)
Aug 26, 2015 49.50 50.18 48.62 50.13 9,249,688 +1.48(+3.05%)
Aug 25, 2015 50.26 50.32 48.62 48.64 10,152,903 -0.60(-1.21%)
Aug 24, 2015 49.11 50.10 48.11 49.24 18,075,588 -1.66(-3.26%)
Aug 21, 2015 52.01 52.24 50.90 50.90 11,539,179 -1.32(-2.53%)
Aug 20, 2015 52.21 53.17 52.18 52.22 6,630,015 -0.41(-0.79%)
Aug 19, 2015 52.57 53.14 52.30 52.63 5,289,107 -0.18(-0.33%)
Aug 18, 2015 52.99 53.03 52.72 52.81 3,671,303 -0.18(-0.33%)
Aug 17, 2015 52.75 53.02 52.46 52.99 5,025,887 +0.03(+0.05%)
Aug 14, 2015 53.18 53.24 52.72 52.96 4,986,658 -0.25(-0.47%)
Aug 13, 2015 53.77 53.80 52.97 53.21 6,983,357 -0.62(-1.14%)
Aug 12, 2015 53.53 53.83 52.90 53.83 4,352,841 +0.11(+0.20%)
Aug 11, 2015 53.51 53.76 53.22 53.72 5,647,234 -0.25(-0.47%)
Aug 10, 2015 53.78 54.27 53.78 53.97 3,931,065 +0.49(+0.92%)
Aug 07, 2015 53.82 53.91 53.28 53.48 3,833,414 -0.42(-0.78%)
Aug 06, 2015 54.05 54.10 53.79 53.90 3,498,328 -0.08(-0.15%)
Aug 05, 2015 54.05 54.25 53.89 53.99 4,356,548 +0.04(+0.07%)
Aug 04, 2015 53.84 54.06 53.72 53.95 3,766,191 +0.11(+0.20%)
Aug 03, 2015 53.74 54.00 53.48 53.84 4,171,957 +0.08(+0.15%)
Jul 31, 2015 53.98 54.05 53.68 53.76 4,717,472 +0.09(+0.16%)
Jul 30, 2015 53.60 53.90 53.49 53.67 4,370,815 -0.04(-0.07%)
Jul 29, 2015 53.84 54.14 53.61 53.71 4,417,045 -0.09(-0.18%)
Jul 28, 2015 53.82 54.37 53.70 53.80 9,020,036 +0.04(+0.08%)
Jul 27, 2015 53.07 53.99 53.07 53.76 7,129,977 +0.55(+1.04%)
Jul 24, 2015 53.55 53.56 52.97 53.21 4,825,989 -0.49(-0.91%)
Jul 23, 2015 53.70 53.79 53.43 53.70 3,569,778 -0.06(-0.11%)
Jul 22, 2015 53.82 54.00 53.46 53.75 5,131,914 -0.01(-0.02%)
Jul 21, 2015 53.73 53.93 53.60 53.77 4,909,245 -0.04(-0.08%)
Jul 20, 2015 54.02 54.07 53.73 53.81 5,195,281 -0.14(-0.26%)
Jul 17, 2015 53.44 54.05 53.32 53.95 9,255,465 +0.34(+0.63%)
Jul 16, 2015 52.41 54.24 52.40 53.61 12,479,912 +1.65(+3.17%)
Jul 15, 2015 51.82 52.10 51.55 51.96 5,553,589 -0.01(-0.01%)
Jul 14, 2015 51.79 52.02 51.70 51.97 3,701,061 +0.19(+0.36%)
Jul 13, 2015 51.80 51.96 51.55 51.78 5,152,950 +0.14(+0.27%)
Jul 10, 2015 51.55 52.06 51.53 51.64 5,645,070 +0.58(+1.13%)
Jul 09, 2015 51.80 51.95 51.04 51.06 4,978,630 -0.21(-0.40%)
Jul 08, 2015 51.55 51.82 51.23 51.27 4,934,089 -0.55(-1.06%)
Jul 07, 2015 51.12 51.88 50.90 51.82 8,606,171 +0.78(+1.53%)
Jul 06, 2015 50.82 51.20 50.74 51.04 4,032,399 +0.02(+0.04%)
Jul 02, 2015 51.14 51.02 51.02 51.02 4,737,283 -0.08(-0.16%)
Jul 01, 2015 50.51 51.13 50.35 51.10 6,418,158 +0.71(+1.41%)
Jun 30, 2015 50.74 50.87 50.28 50.39 6,858,827 +0.03(+0.06%)
Jun 29, 2015 50.87 51.12 50.34 50.36 5,368,952 -0.77(-1.51%)
Jun 26, 2015 51.11 51.34 50.96 51.13 7,294,038 +0.03(+0.06%)
Jun 25, 2015 51.00 51.36 50.89 51.10 6,591,467 +0.31(+0.61%)
Jun 24, 2015 51.06 51.39 50.79 50.79 8,168,633 -0.35(-0.68%)
Jun 23, 2015 51.69 51.73 50.92 51.14 4,772,041 -0.48(-0.94%)
Jun 22, 2015 51.49 51.95 51.43 51.62 6,525,498 +0.29(+0.57%)
Jun 19, 2015 51.46 51.65 51.23 51.33 12,036,826 -0.28(-0.54%)
Jun 18, 2015 51.08 51.90 50.98 51.61 6,241,099 +0.79(+1.56%)
Jun 17, 2015 50.82 51.04 50.38 50.82 6,671,009 +0.01(+0.01%)
Jun 16, 2015 50.59 50.82 50.30 50.81 6,269,070 +0.34(+0.68%)
Jun 15, 2015 50.44 50.77 50.32 50.47 6,311,612 -0.37(-0.72%)
Jun 12, 2015 50.61 50.85 50.15 50.83 9,860,113 -0.24(-0.47%)
Jun 11, 2015 51.21 51.39 50.90 51.08 5,928,889 -0.02(-0.05%)
Jun 10, 2015 50.15 51.36 50.15 51.10 10,162,363 +0.96(+1.91%)
Jun 09, 2015 49.70 50.43 49.70 50.14 6,155,250 +0.37(+0.75%)
Jun 08, 2015 49.49 50.08 49.29 49.77 6,945,851 +0.28(+0.56%)
Jun 05, 2015 50.61 50.72 49.37 49.49 9,906,808 -1.32(-2.60%)
Jun 04, 2015 51.18 51.44 50.71 50.82 5,284,566 -0.37(-0.72%)
Jun 03, 2015 51.79 51.81 51.16 51.18 4,729,444 -0.33(-0.64%)
Jun 02, 2015 51.42 51.86 51.12 51.51 6,024,226 -0.15(-0.29%)
Jun 01, 2015 51.48 51.81 51.23 51.66 5,440,967 +0.07(+0.14%)
May 29, 2015 52.19 52.19 51.52 51.59 7,215,895 -0.74(-1.41%)
May 28, 2015 52.38 52.63 51.95 52.32 4,588,763 +0.02(+0.05%)
May 27, 2015 52.16 52.39 51.93 52.30 5,533,391 +0.31(+0.60%)
May 26, 2015 52.14 52.18 51.65 51.99 4,768,410 -0.27(-0.51%)
May 22, 2015 52.63 52.26 52.26 52.26 4,402,362 -0.61(-1.16%)
May 21, 2015 53.04 53.04 52.54 52.87 4,898,484 -0.17(-0.32%)
May 20, 2015 53.13 53.45 52.98 53.04 3,883,017 -0.16(-0.29%)
May 19, 2015 53.15 53.35 52.80 53.19 4,754,538 -0.23(-0.43%)
May 18, 2015 53.81 53.85 53.16 53.42 5,108,149 -0.34(-0.62%)
May 15, 2015 53.83 53.88 53.40 53.76 5,962,983 -0.14(-0.25%)
May 14, 2015 52.78 53.97 52.73 53.90 9,962,109 +1.40(+2.67%)
May 13, 2015 52.37 52.71 52.08 52.49 6,953,032 +0.25(+0.48%)
May 12, 2015 51.86 52.62 51.74 52.24 4,874,708 +0.00(+0.00%)
May 11, 2015 52.80 52.98 52.17 52.24 5,082,474 -0.66(-1.24%)
May 08, 2015 52.68 53.24 52.60 52.90 7,054,226 +0.73(+1.40%)
May 07, 2015 52.01 52.32 51.70 52.17 5,235,313 +0.09(+0.17%)
May 06, 2015 51.92 52.09 51.54 52.08 8,573,311 +0.66(+1.28%)
May 05, 2015 51.66 51.80 51.27 51.42 4,676,011 -0.25(-0.48%)
May 04, 2015 51.95 51.98 51.54 51.67 3,997,521 -0.11(-0.22%)
May 01, 2015 51.83 52.00 51.49 51.78 5,265,312 -0.05(-0.10%)
Apr 30, 2015 51.45 51.86 51.22 51.83 9,923,187 +0.46(+0.89%)
Apr 29, 2015 51.21 51.47 50.89 51.37 9,467,512 -0.09(-0.18%)
Apr 28, 2015 50.93 51.60 50.93 51.47 8,181,055 +0.49(+0.96%)
Apr 27, 2015 51.41 51.48 50.95 50.98 7,834,644 -0.41(-0.80%)
Apr 24, 2015 51.88 52.08 51.34 51.39 7,244,195 -0.50(-0.96%)
Apr 23, 2015 51.65 52.40 51.47 51.88 7,000,287 -0.09(-0.17%)
Apr 22, 2015 52.20 52.20 51.49 51.97 9,584,673 -0.22(-0.43%)
Apr 21, 2015 52.78 52.97 52.07 52.19 7,084,421 -0.58(-1.09%)
Apr 20, 2015 53.03 53.25 52.45 52.77 10,287,147 -0.17(-0.33%)
Apr 17, 2015 52.52 53.08 52.36 52.95 13,376,651 +0.19(+0.35%)
Apr 16, 2015 51.18 52.95 51.05 52.76 38,019,448 +4.24(+8.74%)
Apr 15, 2015 48.71 49.00 48.36 48.52 11,643,193 +0.01(+0.03%)
Apr 14, 2015 47.90 48.61 47.89 48.51 7,876,441 +0.45(+0.93%)
Apr 13, 2015 48.13 48.37 47.97 48.06 5,773,766 -0.32(-0.65%)
Apr 10, 2015 48.51 48.79 48.36 48.37 6,216,073 +0.02(+0.05%)
Apr 09, 2015 47.83 48.43 47.82 48.35 5,429,756 +0.38(+0.80%)
Apr 08, 2015 48.27 48.44 47.77 47.96 7,337,026 -0.31(-0.64%)
Apr 07, 2015 48.55 48.79 48.28 48.28 7,714,358 -0.29(-0.59%)
Apr 06, 2015 48.00 48.85 47.96 48.56 8,942,411 +0.58(+1.22%)
Apr 02, 2015 47.47 47.98 47.98 47.98 7,641,733 +0.74(+1.56%)
Apr 01, 2015 46.74 47.25 46.74 47.24 11,135,772 +0.46(+0.98%)
Mar 31, 2015 47.53 47.54 46.76 46.78 12,074,771 -0.95(-1.99%)
Mar 30, 2015 47.97 47.97 47.36 47.73 7,070,255 +0.04(+0.09%)
Mar 27, 2015 47.36 47.74 47.29 47.69 8,307,509 +0.28(+0.59%)
Mar 26, 2015 47.54 47.78 47.36 47.41 11,383,879 -0.22(-0.47%)
Mar 25, 2015 48.32 48.42 47.53 47.63 12,759,907 -0.52(-1.07%)
Mar 24, 2015 48.98 49.18 48.13 48.15 9,696,624 -0.83(-1.69%)
Mar 23, 2015 48.72 49.15 48.72 48.97 7,892,574 +0.25(+0.52%)
Mar 20, 2015 48.34 48.74 48.31 48.72 17,806,716 +0.36(+0.75%)
Mar 19, 2015 48.22 48.64 48.17 48.36 15,417,009 +0.18(+0.38%)
Mar 18, 2015 47.59 48.62 46.97 48.17 14,968,488 +0.41(+0.86%)
Mar 17, 2015 47.69 47.98 47.60 47.76 6,752,925 +0.00(+0.00%)
Mar 16, 2015 47.87 48.06 47.50 47.76 8,743,808 +0.15(+0.31%)
Mar 13, 2015 48.28 48.28 47.13 47.62 8,704,324 -0.66(-1.37%)
Mar 12, 2015 47.99 48.31 47.81 48.28 7,838,438 +0.56(+1.17%)
Mar 11, 2015 48.65 48.71 47.45 47.72 11,880,372 -0.88(-1.80%)
Mar 10, 2015 49.06 49.06 48.48 48.60 11,524,428 -0.74(-1.49%)
Mar 09, 2015 49.17 49.42 49.10 49.33 7,459,552 +0.25(+0.50%)
Mar 06, 2015 49.84 49.88 48.93 49.09 12,650,534 -1.02(-2.03%)
Mar 05, 2015 50.41 50.51 50.00 50.11 5,575,302 -0.28(-0.56%)
Mar 04, 2015 50.71 50.71 50.14 50.39 5,835,750 -0.33(-0.64%)
Mar 03, 2015 50.69 50.89 50.57 50.71 5,866,594 -0.15(-0.30%)
Mar 02, 2015 50.87 51.03 50.68 50.87 5,200,335 -0.01(-0.01%)
Feb 27, 2015 50.73 50.96 50.37 50.87 9,738,425 +0.10(+0.19%)
Feb 26, 2015 51.04 51.14 50.63 50.77 4,847,310 -0.41(-0.80%)
Feb 25, 2015 51.21 51.34 51.02 51.18 4,647,948 -0.02(-0.05%)
Feb 24, 2015 50.72 51.28 50.68 51.21 5,404,016 +0.38(+0.75%)
Feb 23, 2015 50.77 50.87 50.45 50.83 5,483,353 -0.09(-0.18%)
Feb 20, 2015 50.57 50.98 50.44 50.92 5,825,755 +0.26(+0.51%)
Feb 19, 2015 50.87 50.93 50.53 50.66 6,154,955 -0.23(-0.46%)
Feb 18, 2015 50.49 50.90 50.43 50.90 4,056,156 +0.18(+0.35%)
Feb 17, 2015 50.77 50.80 50.47 50.72 7,161,207 -0.10(-0.19%)
Feb 13, 2015 51.39 50.82 50.82 50.82 8,031,031 -0.50(-0.98%)
Feb 12, 2015 50.72 51.34 50.64 51.32 8,674,484 +0.74(+1.47%)
Feb 11, 2015 49.89 50.73 49.77 50.58 9,247,221 +0.86(+1.73%)
Feb 10, 2015 49.62 49.80 49.38 49.72 10,978,411 +0.15(+0.31%)
Feb 09, 2015 49.55 49.96 49.40 49.57 7,099,424 -0.27(-0.54%)
Feb 06, 2015 50.48 50.48 49.63 49.84 9,691,441 -0.80(-1.57%)
Feb 05, 2015 50.54 51.04 49.86 50.63 10,301,648 +0.30(+0.60%)
Feb 04, 2015 50.31 50.65 50.19 50.33 8,400,186 -0.10(-0.19%)
Feb 03, 2015 50.28 50.55 50.17 50.43 6,691,204 +0.37(+0.75%)
Feb 02, 2015 49.20 50.10 49.09 50.06 6,728,110 +0.85(+1.73%)
Jan 30, 2015 49.38 49.79 49.12 49.20 10,914,612 -0.60(-1.21%)
Jan 29, 2015 49.37 49.98 49.25 49.80 6,699,454 +0.39(+0.79%)
Jan 28, 2015 50.30 50.47 49.30 49.41 9,586,831 -0.63(-1.25%)
Jan 27, 2015 50.61 50.72 49.90 50.04 13,929,782 -0.89(-1.75%)
Jan 26, 2015 50.87 51.14 50.59 50.93 7,596,915 +0.14(+0.28%)
Jan 23, 2015 51.88 51.97 50.71 50.79 10,843,527 -1.43(-2.75%)
Jan 22, 2015 52.15 52.30 51.77 52.22 9,898,118 +0.37(+0.72%)
Jan 21, 2015 50.95 51.88 50.72 51.85 7,367,779 +0.59(+1.16%)
Jan 20, 2015 51.03 51.50 50.83 51.25 10,052,658 +0.54(+1.06%)
Jan 16, 2015 50.80 50.71 50.71 50.71 11,908,340 -0.07(-0.14%)
Jan 15, 2015 51.15 51.15 50.63 50.79 8,297,539 -0.37(-0.72%)
Jan 14, 2015 50.44 51.18 50.44 51.15 7,476,374 +0.20(+0.39%)
Jan 13, 2015 51.09 51.50 50.69 50.96 9,474,918 +0.03(+0.06%)
Jan 12, 2015 50.96 51.31 50.67 50.93 6,510,993 +0.20(+0.40%)
Jan 09, 2015 51.23 51.29 50.57 50.72 7,014,437 -0.13(-0.27%)
Jan 08, 2015 50.48 51.25 50.47 50.86 10,740,019 +0.75(+1.51%)
Jan 07, 2015 50.16 50.31 49.68 50.11 12,271,611 +0.37(+0.75%)
Jan 06, 2015 49.65 50.31 49.42 49.73 16,326,391 +0.42(+0.86%)
Jan 05, 2015 49.66 49.73 48.97 49.31 10,125,988 -0.37(-0.75%)
Jan 02, 2015 50.04 50.15 49.44 49.68 6,189,462 -0.26(-0.53%)
Dec 31, 2014 50.73 49.95 49.95 49.95 6,048,999 -0.64(-1.27%)
Dec 30, 2014 50.99 51.19 50.52 50.59 4,416,263 -0.43(-0.84%)
Dec 29, 2014 50.91 51.22 50.74 51.02 4,287,012 -0.09(-0.17%)
Dec 26, 2014 50.96 51.32 50.91 51.10 2,787,094 +0.12(+0.23%)
Dec 24, 2014 51.14 50.99 50.99 50.99 2,851,067 -0.09(-0.18%)
Dec 23, 2014 51.03 51.25 50.90 51.08 7,235,462 +0.20(+0.40%)
Dec 22, 2014 50.58 50.99 50.38 50.88 9,705,769 +0.56(+1.12%)
Dec 19, 2014 50.99 51.13 50.06 50.31 15,067,068 -0.59(-1.15%)
Dec 18, 2014 50.10 50.92 49.91 50.90 11,046,462 +1.31(+2.65%)
Dec 17, 2014 49.56 49.84 49.17 49.59 11,015,312 +0.28(+0.57%)
Dec 16, 2014 49.80 50.26 49.28 49.31 13,872,526 -0.64(-1.29%)
Dec 15, 2014 51.21 51.42 49.91 49.95 12,026,366 -1.19(-2.33%)
Dec 12, 2014 51.85 52.33 51.13 51.14 8,125,829 -0.94(-1.80%)
Dec 11, 2014 51.88 52.59 51.86 52.08 6,896,065 +0.22(+0.43%)
Dec 10, 2014 52.40 52.46 51.66 51.86 7,635,141 -0.58(-1.11%)
Dec 09, 2014 52.13 52.45 51.65 52.44 5,719,259 -0.14(-0.27%)
Dec 08, 2014 52.36 52.80 52.30 52.58 5,398,582 -0.21(-0.40%)
Dec 05, 2014 52.88 52.90 52.53 52.79 6,993,182 -0.01(-0.01%)
Dec 04, 2014 52.87 53.00 52.33 52.80 6,802,916 -0.30(-0.57%)
Dec 03, 2014 52.80 53.12 52.57 53.10 6,383,091 +0.16(+0.30%)
Dec 02, 2014 52.45 52.97 52.42 52.94 6,744,447 +0.54(+1.03%)
Dec 01, 2014 52.33 52.73 51.92 52.40 5,859,966 -0.26(-0.49%)
Nov 28, 2014 52.83 53.05 52.57 52.66 5,333,068 +0.20(+0.38%)
Nov 26, 2014 52.50 52.46 52.46 52.46 4,400,113 +0.18(+0.35%)
Nov 25, 2014 52.40 52.54 52.20 52.28 8,342,946 -0.12(-0.23%)
Nov 24, 2014 52.89 53.08 52.39 52.40 6,418,670 -0.30(-0.57%)
Nov 21, 2014 52.19 52.73 52.16 52.71 11,309,957 +0.72(+1.39%)
Nov 20, 2014 52.40 52.40 51.84 51.99 10,449,732 -0.62(-1.17%)
Nov 19, 2014 52.68 52.83 52.39 52.60 7,477,155 -0.18(-0.34%)
Nov 18, 2014 52.99 53.07 52.76 52.79 6,031,009 -0.10(-0.19%)
Nov 17, 2014 52.30 53.01 52.20 52.89 6,015,879 +0.62(+1.18%)
Nov 14, 2014 52.92 52.95 51.79 52.27 9,922,826 -0.96(-1.80%)
Nov 13, 2014 53.34 53.74 53.03 53.23 5,221,893 -0.02(-0.05%)
Nov 12, 2014 53.34 53.39 53.05 53.25 4,676,095 -0.12(-0.22%)
Nov 11, 2014 53.58 53.60 53.22 53.37 3,982,747 -0.20(-0.37%)
Nov 10, 2014 53.21 53.62 53.02 53.57 5,268,566 +0.18(+0.34%)
Nov 07, 2014 53.01 53.43 52.86 53.39 5,314,042 +0.38(+0.71%)
Nov 06, 2014 54.33 54.42 52.82 53.01 10,084,326 -1.45(-2.67%)
Nov 05, 2014 54.42 54.68 53.97 54.46 6,703,194 +0.27(+0.50%)
Nov 04, 2014 54.15 54.47 54.03 54.19 4,543,361 +0.16(+0.29%)
Nov 03, 2014 53.83 54.22 53.68 54.03 5,548,873 +0.11(+0.20%)
Oct 31, 2014 53.79 54.06 53.59 53.92 8,048,883 +0.40(+0.75%)
Oct 30, 2014 52.98 53.72 52.65 53.52 4,467,354 +0.27(+0.50%)
Oct 29, 2014 53.43 53.82 52.91 53.26 5,697,302 -0.22(-0.41%)
Oct 28, 2014 53.61 53.61 53.18 53.48 5,993,937 +0.14(+0.26%)
Oct 27, 2014 53.26 53.72 53.19 53.34 4,706,660 -0.01(-0.02%)
Oct 24, 2014 53.23 53.42 52.95 53.35 5,373,412 +0.27(+0.50%)
Oct 23, 2014 53.28 53.44 53.02 53.08 8,149,258 +0.01(+0.02%)
Oct 22, 2014 52.84 53.11 52.78 53.07 8,813,940 +0.09(+0.17%)
Oct 21, 2014 52.90 52.99 52.48 52.98 7,616,286 +0.31(+0.60%)
Oct 20, 2014 51.96 52.83 51.93 52.66 9,140,685 +0.56(+1.08%)
Oct 17, 2014 51.48 52.11 51.16 52.10 12,580,736 +0.45(+0.87%)
Oct 16, 2014 50.40 51.69 50.28 51.65 11,651,304 +1.02(+2.01%)
Oct 15, 2014 50.35 50.80 49.62 50.63 13,894,296 -0.07(-0.13%)
Oct 14, 2014 51.00 51.27 50.66 50.70 7,896,857 -0.23(-0.45%)
Oct 13, 2014 51.25 51.67 50.87 50.93 7,270,096 -0.13(-0.25%)
Oct 10, 2014 51.12 51.65 51.06 51.06 8,718,995 +0.22(+0.43%)
Oct 09, 2014 51.60 52.09 50.80 50.84 10,525,207 -0.69(-1.34%)
Oct 08, 2014 50.85 51.57 50.70 51.53 8,806,298 +0.65(+1.29%)
Oct 07, 2014 51.14 51.37 50.85 50.88 7,439,063 -0.36(-0.70%)
Oct 06, 2014 51.40 51.40 50.93 51.23 4,420,700 +0.04(+0.07%)
Oct 03, 2014 51.10 51.40 51.03 51.20 7,100,763 +0.18(+0.36%)
Oct 02, 2014 50.65 51.05 50.39 51.02 9,101,411 +0.45(+0.89%)
Oct 01, 2014 50.44 50.82 50.41 50.57 9,551,291 +0.04(+0.08%)
Sep 30, 2014 50.22 50.60 49.85 50.53 16,078,226 +0.45(+0.90%)
Sep 29, 2014 50.05 50.25 50.01 50.08 7,687,074 -0.35(-0.68%)
Sep 26, 2014 50.19 50.49 50.03 50.42 9,064,138 -0.28(-0.56%)
Sep 25, 2014 50.89 51.01 50.62 50.71 8,620,480 -0.45(-0.89%)
Sep 24, 2014 50.65 51.33 50.62 51.16 9,191,947 +0.48(+0.94%)
Sep 23, 2014 51.34 51.60 50.67 50.68 9,332,921 -0.84(-1.63%)
Sep 22, 2014 50.95 51.54 50.93 51.53 11,689,714 +0.30(+0.58%)
Sep 19, 2014 50.99 51.30 50.72 51.23 13,120,671 +0.50(+0.98%)
Sep 18, 2014 50.93 51.06 50.38 50.73 7,218,539 -0.11(-0.21%)
Sep 17, 2014 50.84 51.10 50.62 50.84 6,068,772 +0.05(+0.09%)
Sep 16, 2014 50.39 50.92 50.33 50.79 5,460,804 +0.37(+0.74%)
Sep 15, 2014 50.47 50.48 50.23 50.42 6,591,902 +0.11(+0.21%)
Sep 12, 2014 50.72 50.75 50.13 50.31 5,992,638 -0.29(-0.57%)
Sep 11, 2014 50.39 50.63 50.27 50.60 7,299,870 +0.19(+0.37%)
Sep 10, 2014 50.37 50.54 50.18 50.41 5,733,777 +0.22(+0.43%)
Sep 09, 2014 50.36 50.48 50.08 50.20 6,515,367 -0.10(-0.20%)
Sep 08, 2014 51.07 51.11 50.25 50.30 8,112,357 -0.87(-1.70%)
Sep 05, 2014 50.93 51.20 50.80 51.17 4,649,588 +0.28(+0.54%)
Sep 04, 2014 51.36 51.36 50.77 50.89 5,249,423 -0.25(-0.48%)
Sep 03, 2014 51.19 51.42 51.02 51.14 4,089,971 -0.05(-0.11%)
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.