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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Philip Morris International (NY: PM )

132.70 +0.59 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 51.70 52.01 50.91 51.03 8,735,200 -0.98(-1.88%)
Apr 29, 2008 51.44 52.20 50.26 52.01 12,326,310 +0.94(+1.84%)
Apr 28, 2008 50.94 51.30 50.75 51.07 8,382,470 -0.23(-0.45%)
Apr 25, 2008 52.14 52.18 50.75 51.30 11,398,941 -0.70(-1.35%)
Apr 24, 2008 52.00 52.43 51.50 52.00 5,847,489 -0.01(-0.02%)
Apr 23, 2008 51.00 52.34 50.90 52.01 13,532,406 +1.94(+3.87%)
Apr 22, 2008 50.60 50.90 49.92 50.07 5,505,572 -0.56(-1.11%)
Apr 21, 2008 50.20 50.89 49.13 50.63 6,528,566 +0.67(+1.34%)
Apr 18, 2008 50.49 50.94 49.38 49.96 9,630,648 +0.11(+0.22%)
Apr 17, 2008 49.72 50.00 49.42 49.85 6,660,660 +0.39(+0.79%)
Apr 16, 2008 48.41 49.61 48.35 49.46 14,837,508 +1.26(+2.61%)
Apr 15, 2008 47.78 48.35 47.78 48.20 9,603,320 +0.20(+0.42%)
Apr 14, 2008 48.30 48.35 47.43 48.00 11,532,430 -0.33(-0.68%)
Apr 11, 2008 48.49 48.89 48.08 48.33 11,401,160 -0.33(-0.68%)
Apr 10, 2008 49.49 49.91 48.50 48.66 14,322,265 -0.72(-1.46%)
Apr 09, 2008 50.50 50.59 49.15 49.38 8,916,481 -1.22(-2.41%)
Apr 08, 2008 50.41 51.01 50.21 50.60 8,283,325 -0.07(-0.14%)
Apr 07, 2008 51.60 51.60 50.50 50.67 7,099,277 -0.70(-1.36%)
Apr 04, 2008 51.48 51.48 50.80 51.37 6,650,933 +0.32(+0.63%)
Apr 03, 2008 51.00 51.50 50.40 51.05 12,439,051 -0.16(-0.31%)
Apr 02, 2008 51.16 52.07 50.15 51.21 12,764,307 +0.63(+1.25%)
Apr 01, 2008 51.10 52.19 49.01 50.58 23,322,656 +0.00(+0.00%)
Mar 31, 2008 52.40 54.70 50.00 50.58 16,783,796 -0.48(-0.94%)
Mar 28, 2008 50.95 52.50 50.56 51.06 9,961,200 +0.38(+0.75%)
Mar 27, 2008 50.95 52.03 50.00 50.68 8,653,300 +0.38(+0.76%)
Mar 26, 2008 51.70 52.47 50.30 50.30 2,023,200 -1.45(-2.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.