Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Philip Morris International (NY: PM )

132.70 +0.59 (+0.45%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 36.22 36.55 35.94 36.37 10,686,904 +0.21(+0.59%)
Apr 28, 2011 35.34 36.25 35.31 36.15 12,241,188 +0.79(+2.24%)
Apr 27, 2011 35.37 35.40 35.06 35.36 11,675,633 -0.04(-0.10%)
Apr 26, 2011 35.51 35.66 35.27 35.40 15,370,011 -0.01(-0.01%)
Apr 25, 2011 35.47 35.48 35.28 35.40 9,123,753 -0.01(-0.01%)
Apr 21, 2011 35.09 35.72 35.01 35.41 12,387,631 +0.59(+1.70%)
Apr 20, 2011 35.01 35.27 34.79 34.82 10,821,580 +0.18(+0.53%)
Apr 19, 2011 34.36 34.66 34.20 34.63 8,645,323 +0.19(+0.56%)
Apr 18, 2011 34.61 34.82 34.29 34.44 11,201,136 -0.42(-1.20%)
Apr 15, 2011 34.77 34.95 34.54 34.86 10,712,374 +0.19(+0.56%)
Apr 14, 2011 34.55 34.80 34.48 34.66 13,268,449 +0.04(+0.12%)
Apr 13, 2011 34.51 34.68 34.42 34.62 11,153,097 +0.04(+0.11%)
Apr 12, 2011 34.87 35.00 34.47 34.59 10,231,901 -0.41(-1.18%)
Apr 11, 2011 34.71 35.24 34.70 35.00 13,205,396 +0.52(+1.52%)
Apr 08, 2011 34.39 34.59 34.31 34.48 10,440,862 +0.08(+0.23%)
Apr 07, 2011 34.37 34.40 34.08 34.40 12,242,767 -0.07(-0.20%)
Apr 06, 2011 34.43 34.59 34.29 34.47 9,508,496 +0.14(+0.40%)
Apr 05, 2011 33.92 34.55 33.86 34.33 9,520,162 +0.33(+0.97%)
Apr 04, 2011 34.01 34.07 33.77 34.00 13,608,087 -0.01(-0.02%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.