Skip to main content

Philip Morris International (NY: PM )

101.33 -0.24 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 41.29 41.54 40.83 41.46 17,410,684 +0.97(+2.39%)
Nov 29, 2011 39.90 41.03 39.90 40.49 14,742,427 +0.74(+1.87%)
Nov 28, 2011 39.21 39.78 39.15 39.74 12,556,325 +0.97(+2.50%)
Nov 25, 2011 38.61 39.28 38.60 38.78 6,575,044 +0.16(+0.41%)
Nov 23, 2011 38.86 38.94 38.51 38.62 10,456,378 -0.54(-1.37%)
Nov 22, 2011 39.21 39.47 39.07 39.16 9,933,353 +0.01(+0.01%)
Nov 21, 2011 39.05 39.44 38.90 39.15 11,810,918 -0.59(-1.49%)
Nov 18, 2011 39.35 39.85 39.33 39.74 15,902,349 +0.55(+1.40%)
Nov 17, 2011 38.86 39.95 38.86 39.20 13,006,947 +0.25(+0.64%)
Nov 16, 2011 38.88 39.79 38.64 38.94 14,591,621 +0.05(+0.14%)
Nov 15, 2011 38.81 39.02 38.55 38.89 8,078,123 +0.17(+0.44%)
Nov 14, 2011 38.96 38.97 38.53 38.72 9,239,312 -0.23(-0.60%)
Nov 11, 2011 38.88 39.22 38.80 38.96 7,607,048 +0.35(+0.90%)
Nov 10, 2011 38.07 38.72 38.07 38.61 10,497,437 +0.75(+1.98%)
Nov 09, 2011 38.07 38.24 37.59 37.86 11,429,151 -0.86(-2.22%)
Nov 08, 2011 38.39 38.78 38.11 38.72 8,516,691 +0.38(+0.99%)
Nov 07, 2011 38.13 38.38 37.78 38.34 7,248,909 +0.16(+0.41%)
Nov 04, 2011 38.42 38.53 37.99 38.18 10,585,737 -0.32(-0.82%)
Nov 03, 2011 38.17 38.59 38.07 38.49 9,928,991 +0.50(+1.32%)
Nov 02, 2011 37.56 38.16 37.48 37.99 14,323,031 +0.60(+1.61%)
Nov 01, 2011 37.07 37.69 36.84 37.39 18,225,302 -0.60(-1.59%)
Oct 31, 2011 38.94 39.16 37.92 37.99 18,761,170 -1.22(-3.12%)
Oct 28, 2011 39.18 39.42 38.78 39.22 11,486,339 +0.07(+0.17%)
Oct 27, 2011 39.04 39.41 38.60 39.15 18,497,132 +0.65(+1.69%)
Oct 26, 2011 37.93 38.52 37.60 38.50 18,991,520 +1.07(+2.85%)
Oct 25, 2011 37.25 37.74 37.24 37.43 18,512,868 -0.35(-0.92%)
Oct 24, 2011 38.12 38.22 37.69 37.78 14,033,284 -0.28(-0.74%)
Oct 21, 2011 37.51 38.27 37.47 38.06 25,044,322 +0.98(+2.65%)
Oct 20, 2011 36.86 37.58 36.63 37.08 22,267,114 +1.17(+3.27%)
Oct 19, 2011 36.17 36.48 35.88 35.91 10,411,614 -0.15(-0.42%)
Oct 18, 2011 36.26 36.47 35.54 36.06 13,567,396 -0.40(-1.09%)
Oct 17, 2011 36.70 37.01 36.36 36.45 12,091,258 -0.20(-0.53%)
Oct 14, 2011 36.54 36.65 36.38 36.65 13,319,385 +0.52(+1.43%)
Oct 13, 2011 35.99 36.30 35.79 36.13 10,402,234 +0.08(+0.21%)
Oct 12, 2011 35.85 36.24 35.52 36.06 14,890,618 +0.55(+1.55%)
Oct 11, 2011 36.13 36.13 35.39 35.51 12,140,556 -0.41(-1.14%)
Oct 10, 2011 35.85 36.10 35.63 35.92 8,414,731 +0.50(+1.41%)
Oct 07, 2011 35.32 35.66 35.13 35.42 13,487,274 +0.30(+0.85%)
Oct 06, 2011 34.67 35.13 34.65 35.12 11,865,813 +0.70(+2.04%)
Oct 05, 2011 34.51 34.65 34.15 34.42 14,410,131 +0.27(+0.78%)
Oct 04, 2011 33.27 34.25 32.87 34.15 18,201,760 +0.57(+1.68%)
Oct 03, 2011 33.76 34.42 33.58 33.58 19,965,412 -0.34(-0.99%)
Sep 30, 2011 34.52 34.88 33.90 33.92 16,871,218 -0.89(-2.55%)
Sep 29, 2011 34.92 35.23 34.32 34.81 10,995,992 +0.34(+0.99%)
Sep 28, 2011 35.34 35.35 34.40 34.46 12,019,958 -0.72(-2.06%)
Sep 27, 2011 35.54 35.64 35.00 35.19 15,400,565 +0.07(+0.20%)
Sep 26, 2011 34.95 35.18 34.54 35.12 14,954,643 +0.42(+1.21%)
Sep 23, 2011 34.65 35.20 34.53 34.70 19,675,684 -0.21(-0.59%)
Sep 22, 2011 35.34 35.34 34.21 34.90 31,392,324 -0.99(-2.75%)
Sep 21, 2011 36.90 36.98 35.84 35.89 16,074,027 -0.80(-2.17%)
Sep 20, 2011 36.89 37.17 36.67 36.69 14,184,325 +0.20(+0.54%)
Sep 19, 2011 36.62 36.84 36.35 36.49 20,514,776 -0.63(-1.69%)
Sep 16, 2011 36.93 37.22 36.54 37.12 28,194,336 +0.42(+1.16%)
Sep 15, 2011 36.70 36.80 36.36 36.69 13,139,414 +0.38(+1.04%)
Sep 14, 2011 35.92 36.71 35.74 36.32 20,954,518 +0.87(+2.46%)
Sep 13, 2011 35.46 35.71 35.03 35.45 12,619,751 -0.03(-0.08%)
Sep 12, 2011 34.92 35.50 34.61 35.47 52,213,876 +0.06(+0.18%)
Sep 09, 2011 36.57 36.67 35.19 35.41 32,088,612 -1.42(-3.87%)
Sep 08, 2011 36.79 37.06 36.76 36.83 12,740,666 -0.22(-0.59%)
Sep 07, 2011 36.69 37.05 36.51 37.05 17,270,626 +0.62(+1.70%)
Sep 06, 2011 35.95 36.50 35.87 36.44 17,914,490 -0.23(-0.63%)
Sep 02, 2011 36.95 37.25 36.60 36.67 11,854,579 -0.57(-1.53%)
Sep 01, 2011 37.30 37.61 37.11 37.24 15,802,615 -0.01(-0.03%)
Aug 31, 2011 37.82 37.95 37.12 37.25 18,111,152 -0.43(-1.14%)
Aug 30, 2011 37.78 37.89 37.51 37.68 12,446,992 -0.20(-0.54%)
Aug 29, 2011 37.55 37.98 37.51 37.88 11,570,035 +0.70(+1.88%)
Aug 26, 2011 36.97 37.37 36.41 37.18 13,813,666 +0.18(+0.48%)
Aug 25, 2011 37.67 37.75 36.85 37.01 15,017,746 -0.68(-1.81%)
Aug 24, 2011 37.61 37.92 37.47 37.69 14,407,954 -0.07(-0.18%)
Aug 23, 2011 36.91 37.77 36.75 37.76 16,609,387 +0.83(+2.26%)
Aug 22, 2011 37.74 37.90 36.81 36.93 14,943,444 -0.06(-0.16%)
Aug 19, 2011 36.34 38.03 36.34 36.98 22,099,442 +0.18(+0.48%)
Aug 18, 2011 36.46 37.01 36.34 36.81 21,012,482 -0.30(-0.81%)
Aug 17, 2011 36.59 37.46 36.55 37.11 15,402,763 +0.73(+2.01%)
Aug 16, 2011 36.47 36.80 36.18 36.38 13,673,367 -0.34(-0.92%)
Aug 15, 2011 35.96 36.72 35.83 36.72 20,617,298 +0.91(+2.55%)
Aug 12, 2011 35.69 35.90 35.32 35.80 19,086,660 +0.58(+1.65%)
Aug 11, 2011 35.07 35.59 34.80 35.22 24,919,000 +0.35(+1.00%)
Aug 10, 2011 36.05 36.09 34.74 34.87 26,678,342 -1.34(-3.71%)
Aug 09, 2011 36.45 36.30 34.51 36.22 35,725,076 +0.61(+1.71%)
Aug 08, 2011 36.45 37.17 35.51 35.61 30,655,594 -1.65(-4.43%)
Aug 05, 2011 36.57 37.48 36.07 37.26 26,389,656 +1.04(+2.88%)
Aug 04, 2011 37.20 37.27 36.12 36.22 20,602,260 -1.38(-3.66%)
Aug 03, 2011 37.56 37.61 37.17 37.59 14,376,601 +0.11(+0.30%)
Aug 02, 2011 37.84 38.09 37.48 37.48 13,099,238 -0.52(-1.37%)
Aug 01, 2011 38.48 38.50 37.54 38.00 11,272,263 -0.24(-0.63%)
Jul 29, 2011 38.53 38.68 38.24 38.24 17,017,388 -0.63(-1.63%)
Jul 28, 2011 38.63 39.09 38.48 38.88 12,804,451 +0.31(+0.81%)
Jul 27, 2011 38.41 38.99 38.41 38.56 10,787,388 -0.08(-0.21%)
Jul 26, 2011 38.69 38.96 38.47 38.64 8,771,861 -0.11(-0.29%)
Jul 25, 2011 38.54 38.86 38.10 38.76 9,849,675 +0.01(+0.03%)
Jul 22, 2011 38.35 38.82 38.31 38.75 13,582,207 +0.33(+0.87%)
Jul 21, 2011 37.48 38.56 37.47 38.41 21,825,896 +1.77(+4.84%)
Jul 20, 2011 36.80 36.81 36.10 36.64 10,270,497 -0.17(-0.47%)
Jul 19, 2011 36.09 36.93 36.03 36.81 11,611,479 +0.90(+2.51%)
Jul 18, 2011 35.89 36.24 35.72 35.91 7,913,943 -0.05(-0.15%)
Jul 15, 2011 35.80 36.04 35.55 35.96 10,166,756 +0.27(+0.77%)
Jul 14, 2011 35.78 35.95 35.59 35.69 8,489,431 -0.23(-0.63%)
Jul 13, 2011 36.24 36.29 35.79 35.91 8,505,604 -0.14(-0.39%)
Jul 12, 2011 36.88 36.97 36.00 36.05 14,452,845 -0.85(-2.30%)
Jul 11, 2011 37.41 37.42 36.77 36.90 9,982,568 -0.39(-1.05%)
Jul 08, 2011 36.88 37.32 36.79 37.30 9,899,755 +0.15(+0.39%)
Jul 07, 2011 36.89 37.28 36.89 37.15 11,232,181 +0.48(+1.32%)
Jul 06, 2011 36.17 36.86 36.10 36.67 11,931,678 +0.56(+1.56%)
Jul 05, 2011 35.95 36.62 35.89 36.10 13,367,548 +0.24(+0.66%)
Jul 01, 2011 35.82 36.08 35.72 35.87 9,701,199 -0.01(-0.03%)
Jun 30, 2011 35.71 35.90 35.50 35.88 10,061,541 +0.32(+0.91%)
Jun 29, 2011 35.65 35.79 35.47 35.55 10,052,602 +0.15(+0.43%)
Jun 28, 2011 35.55 35.55 35.21 35.40 9,263,229 -0.02(-0.05%)
Jun 27, 2011 35.14 35.55 35.03 35.42 13,230,625 +0.44(+1.26%)
Jun 24, 2011 35.55 35.55 34.75 34.98 20,404,862 -0.58(-1.62%)
Jun 23, 2011 35.61 35.66 35.20 35.55 13,299,299 -0.26(-0.72%)
Jun 22, 2011 36.33 36.45 35.81 35.81 15,540,264 -0.75(-2.06%)
Jun 21, 2011 37.01 37.02 36.50 36.57 9,648,777 -0.21(-0.57%)
Jun 20, 2011 36.74 36.83 36.68 36.77 9,362,780 +0.32(+0.88%)
Jun 17, 2011 36.17 36.73 36.17 36.46 16,533,344 +0.51(+1.42%)
Jun 16, 2011 35.90 36.22 35.71 35.94 10,200,855 +0.01(+0.01%)
Jun 15, 2011 36.51 36.59 35.41 35.94 13,658,902 -0.75(-2.05%)
Jun 14, 2011 36.28 37.00 36.11 36.69 15,681,848 +0.74(+2.06%)
Jun 13, 2011 35.83 36.11 35.56 35.95 16,204,354 +0.10(+0.27%)
Jun 10, 2011 36.10 36.24 35.85 35.85 10,008,926 -0.41(-1.13%)
Jun 09, 2011 36.36 36.52 35.95 36.26 10,585,560 +0.04(+0.12%)
Jun 08, 2011 35.96 36.37 35.73 36.22 11,922,762 +0.12(+0.34%)
Jun 07, 2011 36.52 36.53 36.09 36.10 15,679,190 -0.27(-0.75%)
Jun 06, 2011 36.62 36.73 36.33 36.37 14,437,032 -0.36(-0.97%)
Jun 03, 2011 36.87 37.08 36.60 36.73 11,243,947 -0.46(-1.25%)
May 24, 2011 36.73 37.31 36.68 37.19 11,928,174 +0.40(+1.10%)
May 23, 2011 36.95 37.16 36.68 36.79 10,382,821 -0.58(-1.55%)
May 20, 2011 37.59 37.63 37.26 37.37 8,775,515 -0.26(-0.69%)
May 19, 2011 37.02 37.67 37.02 37.63 14,162,003 +0.75(+2.02%)
May 18, 2011 36.59 36.95 36.44 36.88 15,800,076 +0.37(+1.01%)
May 17, 2011 36.33 36.59 36.33 36.51 8,481,548 +0.08(+0.22%)
May 16, 2011 36.21 36.57 36.11 36.43 12,710,068 +0.07(+0.19%)
May 13, 2011 36.34 36.77 36.34 36.36 13,495,313 +0.05(+0.15%)
May 12, 2011 36.27 36.33 36.17 36.31 12,807,530 +0.02(+0.06%)
May 11, 2011 36.36 36.51 36.19 36.29 11,655,713 -0.06(-0.16%)
May 10, 2011 36.42 36.46 36.29 36.35 13,830,680 -0.01(-0.01%)
May 09, 2011 36.65 36.73 36.29 36.35 10,266,744 -0.16(-0.45%)
May 06, 2011 36.63 36.94 36.50 36.52 11,414,846 +0.11(+0.31%)
May 05, 2011 36.83 36.97 36.33 36.41 12,074,392 -0.51(-1.38%)
May 04, 2011 37.02 37.17 36.77 36.92 9,427,194 -0.11(-0.29%)
May 03, 2011 36.75 37.07 36.65 37.02 14,786,160 +0.13(+0.35%)
May 02, 2011 36.87 36.93 36.84 36.90 11,446,615 -0.07(-0.19%)
Apr 29, 2011 36.82 37.15 36.54 36.97 10,513,673 +0.22(+0.59%)
Apr 28, 2011 35.92 36.85 35.89 36.75 12,042,762 +0.80(+2.24%)
Apr 27, 2011 35.95 35.98 35.64 35.94 11,486,375 -0.04(-0.10%)
Apr 26, 2011 36.09 36.25 35.85 35.98 15,120,868 -0.01(-0.01%)
Apr 25, 2011 36.05 36.07 35.86 35.99 8,975,860 -0.01(-0.02%)
Apr 21, 2011 35.67 36.31 35.58 35.99 12,186,831 +0.60(+1.70%)
Apr 20, 2011 35.59 35.85 35.36 35.39 10,646,165 +0.19(+0.53%)
Apr 19, 2011 34.93 35.24 34.77 35.20 8,505,185 +0.20(+0.56%)
Apr 18, 2011 35.18 35.40 34.86 35.01 11,019,569 -0.43(-1.20%)
Apr 15, 2011 35.34 35.53 35.11 35.43 10,538,730 +0.20(+0.56%)
Apr 14, 2011 35.12 35.37 35.04 35.24 13,053,371 +0.04(+0.12%)
Apr 13, 2011 35.08 35.25 34.99 35.19 10,972,309 +0.04(+0.11%)
Apr 12, 2011 35.45 35.57 35.04 35.16 10,066,045 -0.42(-1.18%)
Apr 11, 2011 35.28 35.82 35.27 35.58 12,991,341 +0.53(+1.52%)
Apr 08, 2011 34.95 35.16 34.88 35.04 10,271,619 +0.08(+0.23%)
Apr 07, 2011 34.93 34.97 34.64 34.96 12,044,316 -0.07(-0.20%)
Apr 06, 2011 35.00 35.16 34.86 35.03 9,354,366 +0.14(+0.40%)
Apr 05, 2011 34.47 35.12 34.42 34.90 9,365,843 +0.34(+0.97%)
Apr 04, 2011 34.57 34.63 34.33 34.56 13,387,504 -0.01(-0.02%)
Apr 01, 2011 35.07 35.15 34.55 34.57 11,908,735 -0.37(-1.07%)
Mar 31, 2011 35.00 35.08 34.78 34.94 14,365,637 -0.04(-0.11%)
Mar 30, 2011 34.98 34.98 34.98 34.98 14,493,637 +0.23(+0.67%)
Mar 29, 2011 34.49 34.76 34.40 34.74 11,673,712 +0.05(+0.14%)
Mar 28, 2011 34.80 34.93 34.69 34.69 8,854,648 +0.03(+0.08%)
Mar 25, 2011 34.42 34.85 34.35 34.67 13,380,492 +0.32(+0.93%)
Mar 24, 2011 34.10 34.46 33.96 34.35 12,924,820 +0.36(+1.07%)
Mar 23, 2011 33.68 34.13 33.58 33.99 9,816,909 +0.27(+0.79%)
Mar 22, 2011 33.18 34.01 33.12 33.72 14,596,474 +0.55(+1.65%)
Mar 21, 2011 33.39 33.48 33.10 33.17 12,081,186 +0.65(+1.99%)
Mar 18, 2011 32.51 32.95 32.33 32.52 22,546,808 -0.04(-0.11%)
Mar 17, 2011 32.91 33.08 32.50 32.56 15,130,851 -0.04(-0.13%)
Mar 16, 2011 32.90 33.01 32.38 32.60 21,601,222 -0.44(-1.32%)
Mar 15, 2011 32.72 33.15 32.67 33.04 21,614,908 -0.46(-1.38%)
Mar 14, 2011 33.49 33.64 33.32 33.50 11,267,802 -0.11(-0.31%)
Mar 11, 2011 33.42 33.71 33.39 33.61 10,502,191 +0.01(+0.03%)
Mar 10, 2011 33.63 33.82 33.51 33.60 12,669,335 -0.31(-0.92%)
Mar 09, 2011 33.81 33.96 33.67 33.91 9,389,028 +0.05(+0.16%)
Mar 08, 2011 33.64 34.04 33.61 33.86 10,616,824 +0.32(+0.96%)
Mar 07, 2011 33.54 33.95 33.47 33.53 19,310,768 +0.07(+0.22%)
Mar 04, 2011 33.56 33.66 33.21 33.46 23,935,630 +0.14(+0.41%)
Mar 03, 2011 33.38 33.70 33.25 33.32 18,089,862 +0.17(+0.51%)
Mar 02, 2011 32.83 33.37 32.74 33.15 12,469,768 +0.34(+1.04%)
Mar 01, 2011 33.23 33.53 32.78 32.81 13,894,966 -0.27(-0.81%)
Feb 28, 2011 33.03 33.26 32.88 33.08 14,346,953 +0.28(+0.85%)
Feb 25, 2011 32.90 33.03 32.67 32.80 10,329,529 -0.02(-0.06%)
Feb 24, 2011 32.57 33.20 32.56 32.82 14,402,155 +0.16(+0.50%)
Feb 23, 2011 32.43 32.87 32.41 32.66 17,185,192 +0.23(+0.72%)
Feb 22, 2011 32.05 32.66 31.88 32.43 13,612,366 +0.06(+0.18%)
Feb 18, 2011 32.07 32.48 32.04 32.37 10,947,610 +0.31(+0.97%)
Feb 17, 2011 31.82 32.08 31.77 32.06 10,299,503 +0.07(+0.23%)
Feb 16, 2011 31.68 32.02 31.58 31.98 10,857,836 +0.43(+1.35%)
Feb 15, 2011 31.33 31.71 31.32 31.56 10,087,494 +0.08(+0.25%)
Feb 14, 2011 31.37 31.50 31.14 31.48 9,365,063 +0.06(+0.20%)
Feb 11, 2011 31.04 31.54 31.02 31.42 10,137,204 +0.24(+0.76%)
Feb 10, 2011 31.24 31.56 31.03 31.18 13,732,540 -0.20(-0.62%)
Feb 09, 2011 31.12 31.44 30.83 31.37 10,223,159 +0.25(+0.81%)
Feb 08, 2011 31.09 31.15 30.90 31.12 8,371,917 +0.03(+0.10%)
Feb 07, 2011 31.04 31.09 30.80 31.09 8,673,345 +0.17(+0.56%)
Feb 04, 2011 30.60 30.96 30.51 30.92 11,371,525 +0.35(+1.14%)
Feb 03, 2011 30.29 30.61 30.29 30.57 8,826,217 +0.17(+0.57%)
Feb 02, 2011 30.29 30.44 30.21 30.39 9,346,184 -0.02(-0.07%)
Feb 01, 2011 30.31 30.67 30.30 30.41 11,730,517 +0.25(+0.84%)
Jan 31, 2011 29.95 30.18 29.75 30.16 13,200,371 +0.34(+1.13%)
Jan 28, 2011 30.19 30.20 29.80 29.82 14,109,861 -0.21(-0.68%)
Jan 27, 2011 30.33 30.34 30.00 30.03 11,504,357 -0.21(-0.68%)
Jan 26, 2011 30.39 30.43 30.21 30.24 10,148,537 -0.08(-0.26%)
Jan 25, 2011 29.97 30.36 29.89 30.31 11,104,923 +0.23(+0.75%)
Jan 24, 2011 29.81 30.13 29.64 30.09 11,630,420 +0.21(+0.71%)
Jan 21, 2011 29.94 30.04 29.65 29.88 19,977,572 +0.11(+0.37%)
Jan 20, 2011 29.84 29.97 29.65 29.77 12,793,322 -0.05(-0.18%)
Jan 19, 2011 29.66 29.84 29.59 29.82 14,171,093 +0.19(+0.66%)
Jan 18, 2011 29.79 30.04 29.50 29.62 15,184,550 -0.24(-0.79%)
Jan 14, 2011 29.66 29.91 29.60 29.86 10,237,062 +0.09(+0.30%)
Jan 13, 2011 29.70 29.81 29.57 29.77 11,448,919 -0.05(-0.16%)
Jan 12, 2011 29.68 29.82 29.51 29.82 13,958,600 +0.30(+1.02%)
Jan 11, 2011 29.90 30.01 29.47 29.52 15,127,078 -0.26(-0.87%)
Jan 10, 2011 29.73 29.90 29.43 29.78 16,827,394 +0.05(+0.16%)
Jan 07, 2011 30.16 30.29 29.47 29.73 22,948,306 -0.79(-2.60%)
Jan 06, 2011 30.69 30.77 30.23 30.52 15,034,516 -0.30(-0.98%)
Jan 05, 2011 30.98 31.05 30.45 30.83 10,702,229 -0.09(-0.29%)
Jan 04, 2011 30.82 31.06 30.64 30.92 10,967,988 +0.08(+0.26%)
Jan 03, 2011 31.03 31.08 30.79 30.84 9,590,562 -0.01(-0.02%)
Dec 31, 2010 30.82 31.01 30.73 30.84 5,196,470 +0.02(+0.07%)
Dec 30, 2010 30.90 30.96 30.74 30.82 4,371,721 -0.14(-0.44%)
Dec 29, 2010 30.94 31.05 30.83 30.96 5,281,655 +0.12(+0.38%)
Dec 28, 2010 30.87 31.00 30.68 30.84 5,728,795 -0.04(-0.12%)
Dec 27, 2010 30.83 30.97 30.79 30.88 5,013,681 -0.04(-0.12%)
Dec 23, 2010 30.92 31.05 30.76 30.92 5,364,335 -0.11(-0.34%)
Dec 22, 2010 30.89 31.06 30.69 31.02 8,921,305 +0.21(+0.67%)
Dec 21, 2010 31.31 31.36 30.72 30.82 11,677,786 -0.24(-0.76%)
Dec 20, 2010 31.17 31.35 30.98 31.05 14,305,474 -0.06(-0.20%)
Dec 17, 2010 31.10 31.21 30.84 31.11 22,194,598 -0.01(-0.03%)
Dec 16, 2010 30.95 31.14 30.73 31.13 11,400,150 +0.16(+0.51%)
Dec 15, 2010 30.69 31.07 30.69 30.97 12,744,382 +0.01(+0.03%)
Dec 14, 2010 30.66 30.98 30.62 30.96 10,684,788 +0.36(+1.18%)
Dec 13, 2010 30.78 30.88 30.41 30.60 14,897,164 -0.16(-0.51%)
Dec 10, 2010 31.03 31.24 30.70 30.76 12,969,012 -0.20(-0.66%)
Dec 09, 2010 31.13 31.15 30.85 30.96 9,301,869 +0.02(+0.07%)
Dec 08, 2010 30.99 31.02 30.80 30.94 11,842,811 -0.03(-0.08%)
Dec 07, 2010 30.73 30.96 30.70 30.96 20,993,476 +0.80(+2.64%)
Dec 06, 2010 30.28 30.57 30.13 30.17 17,714,084 -0.13(-0.43%)
Dec 03, 2010 30.03 30.52 29.95 30.30 13,492,365 +0.10(+0.33%)
Dec 02, 2010 29.98 30.24 29.87 30.20 12,634,275 +0.12(+0.40%)
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.