Philip Morris International (NY: PM )

102.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 88.79 89.24 88.47 89.01 4,876,217 +0.66(+0.75%)
Oct 30, 2014 87.45 88.68 86.91 88.35 2,706,436 +0.44(+0.50%)
Oct 29, 2014 88.19 88.83 87.34 87.91 3,451,570 -0.36(-0.41%)
Oct 28, 2014 88.49 88.49 87.78 88.27 3,631,279 +0.23(+0.26%)
Oct 27, 2014 87.92 88.67 87.80 88.04 2,851,414 -0.02(-0.02%)
Oct 24, 2014 87.86 88.18 87.40 88.06 3,255,349 +0.44(+0.50%)
Oct 23, 2014 87.95 88.21 87.51 87.62 4,937,027 +0.02(+0.02%)
Oct 22, 2014 87.22 87.67 87.11 87.60 5,339,708 +0.15(+0.17%)
Oct 21, 2014 87.32 87.47 86.62 87.45 4,614,139 +0.52(+0.60%)
Oct 20, 2014 85.76 87.21 85.71 86.93 5,537,658 +0.93(+1.08%)
Oct 17, 2014 84.97 86.01 84.44 86.00 7,621,728 +0.74(+0.87%)
Oct 16, 2014 83.19 85.31 83.00 85.26 7,058,655 +1.68(+2.01%)
Oct 15, 2014 83.11 83.85 81.90 83.58 8,417,516 -0.11(-0.13%)
Oct 14, 2014 84.19 84.63 83.62 83.69 4,784,116 -0.38(-0.45%)
Oct 13, 2014 84.60 85.29 83.97 84.07 4,404,408 -0.21(-0.25%)
Oct 10, 2014 84.38 85.25 84.28 84.28 5,282,188 +0.36(+0.43%)
Oct 09, 2014 85.18 85.99 83.86 83.92 6,376,437 -1.14(-1.34%)
Oct 08, 2014 83.94 85.12 83.68 85.06 5,335,078 +1.08(+1.29%)
Oct 07, 2014 84.42 84.79 83.94 83.98 4,506,773 -0.59(-0.70%)
Oct 06, 2014 84.84 84.85 84.07 84.57 2,678,172 +0.06(+0.07%)
Oct 03, 2014 84.35 84.85 84.24 84.51 4,301,822 +0.30(+0.36%)
Oct 02, 2014 83.60 84.26 83.18 84.21 5,513,865 +0.74(+0.89%)
Oct 01, 2014 83.25 83.88 83.21 83.47 5,786,414 +0.07(+0.08%)
Sep 30, 2014 82.89 83.52 82.28 83.40 9,740,596 +0.74(+0.90%)
Sep 29, 2014 82.61 82.95 82.55 82.66 4,657,024 -0.57(-0.68%)
Sep 26, 2014 82.84 83.34 82.58 83.23 5,491,284 -0.47(-0.56%)
Sep 25, 2014 84.00 84.20 83.55 83.70 5,222,505 -0.75(-0.89%)
Sep 24, 2014 83.60 84.73 83.56 84.45 5,568,714 +0.79(+0.94%)
Sep 23, 2014 84.75 85.17 83.63 83.66 5,654,120 -2.39(-2.78%)
Sep 22, 2014 85.09 86.07 85.06 86.05 6,999,624 +0.50(+0.58%)
Sep 19, 2014 85.15 85.67 84.70 85.55 7,856,459 +0.83(+0.98%)
Sep 18, 2014 85.05 85.27 84.14 84.72 4,322,352 -0.18(-0.21%)
Sep 17, 2014 84.91 85.34 84.54 84.90 3,633,889 +0.08(+0.09%)
Sep 16, 2014 84.16 85.04 84.06 84.82 3,269,847 +0.62(+0.74%)
Sep 15, 2014 84.29 84.30 83.88 84.20 3,947,131 +0.18(+0.21%)
Sep 12, 2014 84.71 84.75 83.72 84.02 3,588,301 -0.48(-0.57%)
Sep 11, 2014 84.15 84.56 83.95 84.50 4,371,052 +0.31(+0.37%)
Sep 10, 2014 84.12 84.41 83.81 84.19 3,433,299 +0.36(+0.43%)
Sep 09, 2014 84.10 84.31 83.63 83.83 3,901,303 -0.17(-0.20%)
Sep 08, 2014 85.29 85.36 83.92 84.00 4,857,557 -1.45(-1.70%)
Sep 05, 2014 85.06 85.50 84.84 85.45 2,784,103 +0.46(+0.54%)
Sep 04, 2014 85.77 85.77 84.79 84.99 3,143,275 -0.41(-0.48%)
Sep 03, 2014 85.49 85.88 85.20 85.40 2,449,013 -0.09(-0.11%)
Sep 02, 2014 85.30 85.90 85.06 85.49 3,344,093 -0.09(-0.11%)
Aug 29, 2014 85.28 85.58 85.58 85.58 2,570,600 +0.32(+0.38%)
Aug 28, 2014 84.92 85.38 84.84 85.26 1,801,832 +0.01(+0.01%)
Aug 27, 2014 85.13 85.29 84.83 85.25 2,094,346 -0.01(-0.01%)
Aug 26, 2014 85.24 85.46 84.83 85.26 2,466,249 +0.07(+0.08%)
Aug 25, 2014 84.93 85.54 84.93 85.19 2,864,825 +0.85(+1.01%)
Aug 22, 2014 84.82 85.18 84.20 84.34 3,778,255 -0.81(-0.95%)
Aug 21, 2014 85.23 85.69 85.13 85.15 2,187,334 +0.06(+0.07%)
Aug 20, 2014 85.21 85.37 84.60 85.09 2,441,420 -0.29(-0.34%)
Aug 19, 2014 85.10 85.47 84.63 85.38 2,278,415 +0.39(+0.46%)
Aug 18, 2014 84.71 85.09 84.69 84.99 3,090,687 +0.49(+0.58%)
Aug 15, 2014 85.10 84.93 83.82 84.50 4,231,279 -0.43(-0.51%)
Aug 14, 2014 84.49 84.99 84.47 84.93 1,795,896 +0.46(+0.54%)
Aug 13, 2014 84.44 84.79 84.30 84.47 2,360,599 +0.29(+0.34%)
Aug 12, 2014 84.12 84.26 83.74 84.18 2,196,299 -0.17(-0.20%)
Aug 11, 2014 83.97 84.96 83.75 84.35 3,414,539 +0.51(+0.61%)
Aug 08, 2014 82.80 83.81 82.59 83.84 3,817,905 +1.13(+1.37%)
Aug 07, 2014 83.55 83.90 82.38 82.71 4,452,273 -0.77(-0.92%)
Aug 06, 2014 81.59 83.95 81.59 83.48 5,059,951 +1.90(+2.33%)
Aug 05, 2014 81.85 82.26 81.19 81.58 3,705,756 -0.55(-0.67%)
Aug 04, 2014 81.80 82.33 81.50 82.13 3,229,194 +0.23(+0.28%)
Aug 01, 2014 82.00 82.59 81.72 81.90 3,956,485 -0.11(-0.13%)
Jul 31, 2014 82.96 82.99 82.00 82.01 4,615,519 -1.18(-1.42%)
Jul 30, 2014 84.72 85.07 83.14 83.19 4,679,509 -1.46(-1.72%)
Jul 29, 2014 84.50 85.38 84.50 84.65 2,677,241 +0.17(+0.20%)
Jul 28, 2014 84.98 84.98 84.10 84.48 3,053,935 -0.37(-0.44%)
Jul 25, 2014 85.32 85.53 84.57 84.85 2,715,067 -0.69(-0.81%)
Jul 24, 2014 85.29 85.78 85.25 85.54 3,702,804 +0.46(+0.54%)
Jul 23, 2014 85.53 85.73 84.97 85.08 2,749,547 -0.30(-0.35%)
Jul 22, 2014 85.66 85.89 85.26 85.38 2,741,486 -0.19(-0.22%)
Jul 21, 2014 85.29 85.78 85.20 85.57 3,273,263 -0.45(-0.52%)
Jul 18, 2014 85.01 86.15 84.90 86.02 4,569,224 +1.47(+1.74%)
Jul 17, 2014 84.58 86.65 84.52 84.55 5,932,362 -0.15(-0.18%)
Jul 16, 2014 84.99 85.55 84.49 84.70 6,243,814 +0.11(+0.13%)
Jul 15, 2014 85.57 85.61 84.48 84.59 5,770,385 -1.36(-1.58%)
Jul 14, 2014 85.92 86.26 85.75 85.95 3,470,225 +0.54(+0.63%)
Jul 11, 2014 85.60 86.08 84.84 85.41 4,861,424 +0.51(+0.60%)
Jul 10, 2014 85.61 86.04 84.88 84.90 5,456,847 -1.13(-1.31%)
Jul 09, 2014 86.51 86.85 85.82 86.03 3,187,565 -0.26(-0.30%)
Jul 08, 2014 86.13 86.66 85.94 86.29 3,715,569 +0.21(+0.24%)
Jul 07, 2014 85.58 86.45 85.46 86.08 4,229,824 +0.39(+0.46%)
Jul 03, 2014 84.76 85.69 85.69 85.69 3,562,500 +0.83(+0.98%)
Jul 02, 2014 84.21 85.10 83.83 84.86 4,330,869 +0.65(+0.77%)
Jul 01, 2014 84.35 84.53 83.87 84.21 6,614,582 -0.10(-0.12%)
Jun 30, 2014 84.63 84.90 84.16 84.31 8,020,343 -0.54(-0.64%)
Jun 27, 2014 86.17 86.17 84.05 84.85 16,141,038 -1.64(-1.90%)
Jun 26, 2014 86.80 86.91 85.98 86.49 10,729,988 -2.40(-2.70%)
Jun 25, 2014 89.30 89.30 88.28 88.89 4,635,273 -0.48(-0.54%)
Jun 24, 2014 89.12 89.94 88.73 89.37 5,336,483 -1.06(-1.17%)
Jun 23, 2014 91.15 91.24 90.27 90.43 5,492,068 -0.71(-0.78%)
Jun 20, 2014 91.39 91.63 90.78 91.14 9,003,222 -0.20(-0.22%)
Jun 19, 2014 89.97 91.47 89.91 91.34 7,136,359 +1.46(+1.62%)
Jun 18, 2014 88.82 89.97 88.44 89.88 4,822,620 +1.14(+1.28%)
Jun 17, 2014 88.78 89.00 88.41 88.74 4,217,107 -0.29(-0.33%)
Jun 16, 2014 88.37 89.36 88.07 89.03 4,550,144 +0.58(+0.66%)
Jun 13, 2014 88.17 88.63 87.88 88.45 3,162,838 +0.21(+0.24%)
Jun 12, 2014 88.21 88.71 88.07 88.24 3,949,625 -0.20(-0.23%)
Jun 11, 2014 88.16 88.74 88.16 88.44 3,261,337 +0.05(+0.06%)
Jun 10, 2014 87.89 88.57 87.81 88.39 3,475,209 +0.06(+0.07%)
Jun 06, 2014 88.00 88.56 87.90 88.33 2,543,950 +0.43(+0.49%)
Jun 05, 2014 88.00 88.16 87.67 87.90 3,347,101 -0.07(-0.08%)
Jun 04, 2014 87.77 88.21 87.57 87.97 2,517,395 +0.08(+0.09%)
Jun 03, 2014 88.25 88.49 87.62 87.89 3,069,626 -0.43(-0.49%)
Jun 02, 2014 88.33 88.74 88.05 88.32 3,233,944 -0.22(-0.25%)
May 30, 2014 88.25 88.80 88.05 88.54 4,172,699 +0.17(+0.19%)
May 29, 2014 87.62 88.70 87.38 88.37 4,772,090 +1.02(+1.17%)
May 28, 2014 86.88 87.50 86.48 87.35 4,222,467 +0.44(+0.51%)
May 27, 2014 86.53 87.16 86.22 86.91 4,153,653 +0.34(+0.39%)
May 23, 2014 86.14 86.57 86.57 86.57 3,790,800 +0.08(+0.10%)
May 22, 2014 86.18 86.73 85.87 86.48 3,020,499 +0.33(+0.39%)
May 21, 2014 85.21 86.50 84.93 86.15 4,994,747 +0.93(+1.09%)
May 20, 2014 85.48 85.50 85.02 85.22 3,357,356 -0.52(-0.61%)
May 19, 2014 85.72 85.80 85.33 85.74 2,703,484 -0.03(-0.03%)
May 16, 2014 85.23 85.98 85.20 85.77 6,359,696 +0.44(+0.52%)
May 15, 2014 85.80 86.19 85.15 85.33 4,105,732 -0.42(-0.49%)
May 14, 2014 85.91 86.27 85.59 85.75 3,193,994 -0.18(-0.21%)
May 13, 2014 86.28 86.32 85.63 85.93 3,705,718 -0.20(-0.23%)
May 12, 2014 86.82 86.90 85.89 86.13 3,231,432 -0.27(-0.31%)
May 09, 2014 86.03 86.52 85.94 86.40 2,864,085 +0.19(+0.22%)
May 08, 2014 85.71 86.38 85.20 86.21 3,504,802 +0.41(+0.48%)
May 07, 2014 85.29 85.93 85.11 85.80 3,597,679 +0.52(+0.61%)
May 06, 2014 85.18 85.55 85.00 85.28 3,096,027 -0.06(-0.07%)
May 05, 2014 85.02 85.51 84.82 85.34 2,328,286 -0.04(-0.05%)
May 02, 2014 85.77 85.77 85.15 85.38 3,596,446 -0.34(-0.40%)
May 01, 2014 85.49 85.96 85.21 85.72 3,501,051 +0.29(+0.34%)
Apr 30, 2014 85.01 85.59 84.79 85.43 4,967,627 +0.24(+0.28%)
Apr 29, 2014 84.98 85.83 84.87 85.19 4,488,455 +0.21(+0.25%)
Apr 28, 2014 84.58 85.62 84.47 84.98 7,155,743 +0.87(+1.03%)
Apr 25, 2014 83.40 84.20 83.40 84.11 4,375,164 +0.62(+0.74%)
Apr 24, 2014 83.20 84.01 83.01 83.49 3,696,600 +0.14(+0.17%)
Apr 23, 2014 83.49 83.94 83.25 83.35 3,745,525 -0.19(-0.23%)
Apr 22, 2014 83.35 83.89 82.96 83.54 3,693,789 +0.04(+0.05%)
Apr 21, 2014 82.98 83.61 82.50 83.50 3,704,754 +0.35(+0.42%)
Apr 17, 2014 83.62 83.15 83.15 83.15 7,858,500 -1.64(-1.93%)
Apr 16, 2014 84.75 84.82 84.10 84.79 5,243,364 +0.41(+0.49%)
Apr 15, 2014 84.09 84.48 83.55 84.38 4,872,086 +0.21(+0.25%)
Apr 14, 2014 83.65 84.47 83.36 84.17 4,928,023 +1.03(+1.24%)
Apr 11, 2014 83.36 83.99 82.81 83.14 5,563,057 -0.38(-0.45%)
Apr 10, 2014 84.08 84.97 83.36 83.52 6,375,883 -0.36(-0.43%)
Apr 09, 2014 83.96 84.02 83.27 83.88 3,840,192 +0.06(+0.07%)
Apr 08, 2014 82.97 84.24 82.97 83.82 5,544,352 +0.93(+1.12%)
Apr 07, 2014 82.76 83.32 82.73 82.89 5,229,804 +0.08(+0.10%)
Apr 04, 2014 82.93 83.15 82.52 82.81 5,710,259 +0.53(+0.64%)
Apr 03, 2014 82.53 82.68 82.00 82.28 3,641,448 -0.18(-0.22%)
Apr 02, 2014 82.32 82.50 82.16 82.46 4,264,888 +0.25(+0.30%)
Apr 01, 2014 81.74 82.33 81.70 82.21 5,257,033 +0.34(+0.42%)
Mar 31, 2014 81.23 81.94 81.03 81.87 6,273,777 +0.85(+1.05%)
Mar 28, 2014 80.21 81.02 80.15 81.02 4,106,030 +0.95(+1.19%)
Mar 27, 2014 80.25 80.43 79.93 80.07 4,636,980 -0.35(-0.44%)
Mar 26, 2014 80.18 81.04 80.18 80.42 4,843,932 +0.22(+0.27%)
Mar 25, 2014 79.68 80.36 79.67 80.20 4,730,026 -0.22(-0.27%)
Mar 24, 2014 81.12 81.19 80.31 80.42 5,276,758 -0.58(-0.72%)
Mar 21, 2014 81.09 81.45 80.54 81.00 10,868,822 +0.57(+0.71%)
Mar 20, 2014 79.63 80.46 79.45 80.43 4,402,144 +0.77(+0.97%)
Mar 19, 2014 80.47 81.20 79.41 79.66 4,954,980 -0.81(-1.01%)
Mar 18, 2014 80.28 80.91 80.14 80.47 3,675,921 +0.19(+0.24%)
Mar 17, 2014 80.01 80.68 80.00 80.28 4,448,710 +0.39(+0.49%)
Mar 14, 2014 79.25 80.48 79.18 79.89 4,814,663 +0.66(+0.83%)
Mar 13, 2014 79.41 79.89 79.06 79.23 4,285,486 +0.06(+0.08%)
Mar 12, 2014 79.15 79.45 78.79 79.17 4,363,910 -0.35(-0.44%)
Mar 11, 2014 80.62 80.85 79.15 79.52 5,311,077 -0.91(-1.13%)
Mar 10, 2014 80.32 80.57 80.04 80.43 4,571,390 +0.09(+0.11%)
Mar 07, 2014 81.02 81.04 79.22 80.34 5,384,591 -0.57(-0.70%)
Mar 06, 2014 81.20 81.50 80.79 80.91 5,142,936 -0.16(-0.20%)
Mar 05, 2014 81.87 81.88 80.77 81.07 3,804,991 -0.51(-0.63%)
Mar 04, 2014 81.00 81.86 80.99 81.58 5,595,542 +1.13(+1.40%)
Mar 03, 2014 80.25 80.97 79.77 80.45 5,288,663 -0.46(-0.57%)
Feb 28, 2014 81.16 81.60 80.51 80.91 4,568,955 +0.13(+0.16%)
Feb 27, 2014 79.50 81.14 79.34 80.78 5,972,709 +1.28(+1.61%)
Feb 26, 2014 80.05 80.08 78.92 79.50 5,278,185 -0.43(-0.54%)
Feb 25, 2014 79.40 80.09 79.33 79.93 5,424,838 +0.76(+0.96%)
Feb 24, 2014 78.69 79.64 78.56 79.17 5,038,449 +0.20(+0.25%)
Feb 21, 2014 79.64 79.94 78.90 78.97 5,429,540 -0.74(-0.93%)
Feb 20, 2014 79.63 80.15 79.25 79.71 4,542,211 +0.11(+0.14%)
Feb 19, 2014 79.77 80.19 79.50 79.60 4,469,641 -0.41(-0.51%)
Feb 18, 2014 80.21 80.94 80.00 80.01 5,987,626 -0.38(-0.47%)
Feb 14, 2014 79.31 80.39 80.39 80.39 6,641,400 +1.15(+1.45%)
Feb 13, 2014 78.25 79.32 77.55 79.24 4,595,073 +0.80(+1.02%)
Feb 12, 2014 79.64 79.66 78.31 78.44 5,159,389 -1.02(-1.28%)
Feb 11, 2014 78.61 79.50 78.01 79.46 5,995,528 +0.65(+0.82%)
Feb 10, 2014 79.95 80.10 78.44 78.81 6,525,951 -1.44(-1.79%)
Feb 07, 2014 78.33 80.29 78.17 80.25 8,663,204 +2.14(+2.74%)
Feb 06, 2014 76.88 78.79 76.66 78.11 8,400,384 +1.21(+1.57%)
Feb 05, 2014 76.56 77.08 76.06 76.90 7,037,212 +0.02(+0.03%)
Feb 04, 2014 75.85 77.23 75.57 76.88 7,917,573 +1.49(+1.98%)
Feb 03, 2014 78.09 78.19 75.28 75.39 9,834,167 -2.75(-3.52%)
Jan 31, 2014 78.31 78.95 77.19 78.14 8,008,154 -0.95(-1.20%)
Jan 30, 2014 79.61 79.80 78.93 79.09 7,011,015 -0.35(-0.44%)
Jan 29, 2014 80.47 80.47 78.33 79.44 10,371,289 -1.37(-1.70%)
Jan 28, 2014 80.89 81.01 80.51 80.81 5,950,846 +0.03(+0.04%)
Jan 27, 2014 81.63 81.86 80.77 80.78 5,444,155 -0.72(-0.88%)
Jan 24, 2014 82.96 83.18 81.50 81.50 8,093,091 -2.04(-2.44%)
Jan 23, 2014 83.61 84.41 83.00 83.54 4,534,298 -0.65(-0.77%)
Jan 22, 2014 83.92 84.41 83.45 84.19 3,365,037 +0.20(+0.24%)
Jan 21, 2014 84.32 84.54 83.41 83.99 4,521,326 +0.66(+0.79%)
Jan 17, 2014 84.13 83.33 83.33 83.33 6,171,600 -1.19(-1.41%)
Jan 16, 2014 82.96 84.55 82.62 84.52 6,866,171 +1.44(+1.73%)
Jan 15, 2014 82.45 83.30 82.35 83.08 5,525,572 +0.63(+0.76%)
Jan 14, 2014 82.74 83.00 82.31 82.45 6,103,008 +0.00(+0.00%)
Jan 13, 2014 82.44 82.96 82.27 82.45 6,998,955 -0.12(-0.15%)
Jan 10, 2014 83.96 84.05 82.41 82.57 9,052,164 -0.74(-0.89%)
Jan 09, 2014 83.25 83.63 82.61 83.31 6,689,534 +0.04(+0.05%)
Jan 08, 2014 84.50 84.61 82.93 83.27 10,887,347 -1.41(-1.67%)
Jan 07, 2014 85.12 85.67 84.53 84.68 7,502,486 -0.25(-0.29%)
Jan 06, 2014 85.55 85.57 84.55 84.93 5,323,860 -0.60(-0.70%)
Jan 03, 2014 86.25 86.50 85.51 85.53 3,846,961 -0.49(-0.57%)
Jan 02, 2014 87.00 87.20 85.75 86.02 3,741,069 -1.11(-1.27%)
Dec 31, 2013 86.63 87.13 87.13 87.13 3,799,000 +0.53(+0.61%)
Dec 30, 2013 86.57 86.89 85.84 86.60 3,904,200 -0.14(-0.16%)
Dec 27, 2013 86.20 86.93 86.09 86.74 3,046,045 +0.73(+0.85%)
Dec 26, 2013 85.48 86.14 85.43 86.01 2,623,910 +0.58(+0.68%)
Dec 24, 2013 85.09 85.99 85.01 85.43 1,909,568 +0.18(+0.21%)
Dec 23, 2013 84.84 85.39 84.33 85.25 4,156,870 -0.27(-0.32%)
Dec 20, 2013 85.53 85.86 85.31 85.52 9,643,579 +0.04(+0.05%)
Dec 19, 2013 85.33 85.68 84.82 85.48 5,660,768 +0.00(+0.00%)
Dec 18, 2013 84.99 85.56 83.81 85.48 6,874,227 +0.83(+0.98%)
Dec 17, 2013 84.71 84.86 84.32 84.65 5,663,166 -0.10(-0.12%)
Dec 16, 2013 85.27 85.27 84.62 84.75 5,486,772 -0.49(-0.57%)
Dec 13, 2013 85.45 85.58 84.90 85.24 3,650,038 -0.08(-0.09%)
Dec 12, 2013 85.73 85.85 85.21 85.32 4,611,537 -0.60(-0.70%)
Dec 11, 2013 86.01 86.29 85.51 85.92 5,351,791 +0.13(+0.15%)
Dec 10, 2013 86.21 86.49 85.38 85.79 4,756,257 -0.56(-0.65%)
Dec 09, 2013 86.04 86.44 85.59 86.35 4,597,446 +0.52(+0.61%)
Dec 06, 2013 86.31 86.55 85.60 85.83 4,844,795 +0.32(+0.37%)
Dec 05, 2013 85.69 86.09 85.11 85.51 5,587,375 -0.40(-0.47%)
Dec 04, 2013 85.32 86.04 85.01 85.91 4,495,406 +0.15(+0.17%)
Dec 03, 2013 84.85 85.76 85.07 85.76 5,193,661 +0.69(+0.81%)
Dec 02, 2013 85.33 85.70 85.00 85.07 3,903,944 -0.47(-0.55%)
Nov 29, 2013 85.75 86.01 85.30 85.54 2,990,376 +0.04(+0.05%)
Nov 27, 2013 85.44 85.77 85.25 85.50 3,626,558 +0.02(+0.02%)
Nov 26, 2013 86.12 86.37 84.86 85.48 8,374,747 -0.81(-0.94%)
Nov 25, 2013 87.14 87.18 86.20 86.29 4,688,118 -0.66(-0.76%)
Nov 22, 2013 86.78 87.29 86.28 86.95 7,115,651 +0.35(+0.40%)
Nov 21, 2013 87.34 87.96 84.90 86.60 15,637,497 -2.70(-3.02%)
Nov 20, 2013 91.53 91.81 88.60 89.30 10,052,194 -2.17(-2.37%)
Nov 19, 2013 91.45 91.68 91.04 91.47 3,161,947 -0.17(-0.19%)
Nov 18, 2013 91.32 91.81 91.32 91.64 3,463,375 +0.28(+0.31%)
Nov 15, 2013 90.55 91.40 90.48 91.36 4,092,969 +0.66(+0.73%)
Nov 14, 2013 90.67 91.24 90.59 90.70 3,765,144 +0.95(+1.06%)
Nov 12, 2013 89.61 89.76 88.83 89.75 3,910,085 +0.02(+0.02%)
Nov 11, 2013 89.36 90.97 89.36 89.73 3,417,715 +0.32(+0.36%)
Nov 08, 2013 89.74 89.79 88.71 89.41 4,977,097 -0.56(-0.62%)
Nov 07, 2013 91.04 91.20 89.59 89.97 5,183,237 -1.04(-1.14%)
Nov 06, 2013 90.44 91.24 90.28 91.01 3,907,809 +0.88(+0.98%)
Nov 05, 2013 90.07 90.49 89.83 90.13 3,073,252 -0.12(-0.13%)
Nov 04, 2013 90.15 90.35 89.59 90.25 3,589,249 +0.49(+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.