Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	19.94	20.82	19.67	20.42	25,372,758	+0.31(+1.57%)
Oct 30, 2008	20.10	20.40	19.14	20.11	17,745,650	+0.59(+3.01%)
Oct 29, 2008	19.95	20.59	17.95	19.52	26,539,774	-0.48(-2.42%)
Oct 28, 2008	18.91	20.19	17.98	20.00	33,793,132	+1.65(+9.01%)
Oct 27, 2008	18.80	18.91	18.26	18.35	23,641,066	-0.68(-3.56%)
Oct 24, 2008	18.74	19.50	18.32	19.03	28,810,208	-1.16(-5.73%)
Oct 23, 2008	19.34	20.54	18.79	20.18	25,336,524	+1.00(+5.22%)
Oct 22, 2008	19.97	20.38	18.93	19.18	31,407,266	-0.62(-3.15%)
Oct 21, 2008	20.24	20.62	19.58	19.81	20,795,108	-0.58(-2.83%)
Oct 20, 2008	20.56	21.18	20.20	20.38	23,760,142	+0.04(+0.21%)
Oct 17, 2008	20.10	21.37	19.92	20.34	30,374,432	+0.14(+0.67%)
Oct 16, 2008	19.33	20.61	18.51	20.21	37,163,792	+1.03(+5.36%)
Oct 15, 2008	20.61	20.91	18.65	19.18	30,995,134	-1.51(-7.31%)
Oct 14, 2008	22.02	22.06	19.82	20.69	39,267,596	-0.45(-2.11%)
Oct 13, 2008	19.73	21.61	19.48	21.14	42,162,884	+2.47(+13.21%)
Oct 10, 2008	17.39	21.14	15.64	18.67	62,074,916	+0.35(+1.90%)
Oct 09, 2008	20.58	21.14	18.06	18.32	37,854,692	-1.90(-9.41%)
Oct 08, 2008	19.71	21.27	19.44	20.22	39,280,444	-0.62(-2.95%)
Oct 07, 2008	22.39	22.46	20.54	20.84	31,485,702	-0.83(-3.82%)
Oct 06, 2008	22.76	23.25	20.67	21.67	54,111,624	-1.67(-7.15%)
Oct 03, 2008	23.44	24.33	23.23	23.33	26,119,476	+0.28(+1.20%)
Oct 02, 2008	23.67	24.41	22.90	23.06	23,879,046	-0.80(-3.35%)
Oct 01, 2008	22.53	23.88	22.25	23.86	24,942,846	+1.26(+5.57%)
Sep 30, 2008	22.60	23.37	22.40	22.60	30,558,502	+0.61(+2.78%)
Sep 29, 2008	23.81	23.91	21.99	21.99	30,645,268	-1.93(-8.06%)
Sep 26, 2008	23.89	24.14	23.49	23.91	0	-0.33(-1.38%)
Sep 25, 2008	23.49	24.43	23.33	24.25	22,252,634	+0.86(+3.66%)
Sep 24, 2008	23.27	23.58	23.00	23.39	19,507,848	+0.25(+1.10%)
Sep 23, 2008	23.44	23.87	23.14	23.14	17,494,578	-0.37(-1.56%)
Sep 22, 2008	23.87	24.42	23.30	23.50	22,093,722	-0.65(-2.70%)
Sep 19, 2008	24.51	24.64	23.49	24.16	0	+0.67(+2.84%)
Sep 18, 2008	23.36	24.78	23.36	23.49	48,144,700	+0.48(+2.08%)
Sep 17, 2008	25.13	25.13	22.58	23.01	46,906,356	-2.25(-8.91%)
Sep 16, 2008	24.42	25.49	23.24	25.26	33,093,764	+0.45(+1.80%)
Sep 15, 2008	24.97	25.43	24.81	24.81	22,311,378	-0.40(-1.60%)
Sep 12, 2008	25.55	25.67	25.02	25.22	18,229,624	-0.53(-2.06%)
Sep 11, 2008	25.50	25.75	25.25	25.75	18,234,786	+0.34(+1.35%)
Sep 10, 2008	25.54	25.67	25.27	25.41	19,784,868	-0.07(-0.29%)
Sep 09, 2008	25.60	25.92	25.48	25.48	24,157,084	-0.09(-0.36%)
Sep 08, 2008	25.12	25.77	24.97	25.57	31,041,276	+0.46(+1.81%)
Sep 05, 2008	24.82	25.22	24.76	25.12	0	+0.29(+1.18%)
Sep 04, 2008	25.12	25.21	24.75	24.83	16,265,261	-0.33(-1.29%)
Sep 03, 2008	25.47	25.81	25.12	25.15	17,708,212	-0.34(-1.35%)
Sep 02, 2008	25.00	25.73	24.98	25.50	18,995,052	+0.52(+2.07%)
Aug 29, 2008	25.01	25.33	24.96	24.98	13,028,106	-0.10(-0.41%)
Aug 28, 2008	25.12	25.24	24.91	25.08	11,665,175	-0.08(-0.33%)
Aug 27, 2008	25.47	25.53	24.98	25.16	11,735,939	-0.25(-0.99%)
Aug 26, 2008	25.49	25.63	25.22	25.42	15,037,924	-0.11(-0.42%)
Aug 25, 2008	25.72	25.89	25.38	25.52	9,459,659	-0.31(-1.19%)
Aug 22, 2008	25.58	25.83	25.31	25.83	9,335,805	+0.33(+1.30%)
Aug 21, 2008	25.21	25.61	24.91	25.50	10,089,327	+0.10(+0.38%)
Aug 20, 2008	25.37	25.44	25.15	25.40	9,483,902	+0.05(+0.18%)
Aug 19, 2008	25.47	25.67	25.33	25.36	12,280,746	-0.23(-0.91%)
Aug 18, 2008	25.89	25.91	25.54	25.59	12,346,920	-0.26(-1.01%)
Aug 15, 2008	25.82	25.91	25.70	25.85	0	+0.05(+0.18%)
Aug 14, 2008	25.70	25.94	25.56	25.80	12,303,704	-0.03(-0.13%)
Aug 13, 2008	25.98	26.04	25.76	25.83	16,790,488	-0.19(-0.73%)
Aug 12, 2008	25.87	26.17	25.83	26.03	14,383,028	+0.09(+0.36%)
Aug 11, 2008	25.44	25.93	25.42	25.93	20,905,758	+0.25(+0.98%)
Aug 08, 2008	25.35	25.82	25.35	25.68	19,920,588	+0.27(+1.04%)
Aug 07, 2008	25.64	25.73	25.26	25.42	19,955,100	-0.41(-1.60%)
Aug 06, 2008	25.52	26.12	25.45	25.83	27,218,498	+0.15(+0.60%)
Aug 05, 2008	24.98	25.83	24.93	25.68	27,699,056	+0.69(+2.76%)
Aug 04, 2008	24.23	25.16	23.85	24.99	19,267,896	+0.76(+3.15%)
Aug 01, 2008	24.07	24.47	24.07	24.23	14,443,492	+0.20(+0.83%)
Jul 31, 2008	24.83	25.02	23.88	24.03	22,570,514	-0.80(-3.22%)
Jul 30, 2008	24.91	25.13	24.50	24.83	15,813,582	+0.01(+0.06%)
Jul 29, 2008	24.81	24.84	24.48	24.81	15,602,589	+0.33(+1.37%)
Jul 28, 2008	24.55	24.77	24.35	24.48	11,030,634	-0.20(-0.81%)
Jul 25, 2008	24.31	24.91	24.31	24.68	17,340,728	+0.27(+1.12%)
Jul 24, 2008	23.91	24.70	23.91	24.40	18,741,304	+0.46(+1.92%)
Jul 23, 2008	24.46	24.46	23.67	23.94	17,077,632	-0.27(-1.11%)
Jul 22, 2008	23.37	24.23	23.29	24.21	19,191,206	+0.73(+3.11%)
Jul 21, 2008	23.64	23.72	23.37	23.48	9,396,443	-0.11(-0.47%)
Jul 18, 2008	23.77	23.94	23.31	23.59	20,551,432	-0.11(-0.47%)
Jul 17, 2008	24.75	24.75	23.68	23.70	22,180,356	-0.91(-3.70%)
Jul 16, 2008	24.55	24.83	24.06	24.62	14,855,154	-0.18(-0.71%)
Jul 15, 2008	24.60	25.06	24.34	24.79	17,857,562	-0.12(-0.49%)
Jul 14, 2008	24.77	25.07	24.54	24.91	17,841,140	+0.09(+0.36%)
Jul 11, 2008	24.62	25.04	24.30	24.83	14,163,956	-0.03(-0.13%)
Jul 10, 2008	25.07	25.11	24.52	24.86	24,897,192	-0.26(-1.04%)
Jul 09, 2008	24.99	25.32	24.77	25.12	22,382,362	+0.11(+0.43%)
Jul 08, 2008	24.06	25.12	23.98	25.01	30,051,044	+0.89(+3.70%)
Jul 07, 2008	23.94	24.34	23.77	24.12	18,047,624	+0.18(+0.74%)
Jul 04, 2008	23.52	23.96	23.39	23.94	11,077,431	+0.00(+0.00%)
Jul 03, 2008	23.52	23.96	23.39	23.94	11,077,431	+0.40(+1.72%)
Jul 02, 2008	23.48	23.76	23.20	23.54	17,111,282	+0.10(+0.42%)
Jul 01, 2008	22.81	23.53	22.67	23.44	23,845,712	+0.47(+2.02%)
Jun 30, 2008	23.16	23.33	22.72	22.97	21,439,230	-0.20(-0.88%)
Jun 27, 2008	23.31	23.37	22.89	23.18	33,102,404	-0.15(-0.64%)
Jun 26, 2008	23.77	23.97	23.33	23.33	25,916,134	-0.75(-3.13%)
Jun 25, 2008	23.93	24.54	23.84	24.08	22,216,470	+0.28(+1.17%)
Jun 24, 2008	23.37	23.97	23.28	23.80	19,298,098	+0.25(+1.05%)
Jun 23, 2008	23.41	23.58	23.21	23.56	14,244,314	+0.20(+0.84%)
Jun 20, 2008	23.29	23.53	23.15	23.36	24,612,918	-0.08(-0.36%)
Jun 19, 2008	23.16	23.53	23.12	23.44	20,619,814	+0.23(+1.00%)
Jun 18, 2008	23.36	23.52	23.17	23.21	21,428,852	-0.34(-1.44%)
Jun 17, 2008	23.51	23.71	23.31	23.55	12,111,550	-0.05(-0.20%)
Jun 16, 2008	23.80	23.80	23.37	23.60	17,738,318	-0.41(-1.71%)
Jun 13, 2008	23.85	24.13	23.58	24.01	15,834,996	+0.15(+0.62%)
Jun 12, 2008	23.20	23.90	23.20	23.86	25,331,100	+0.67(+2.87%)
Jun 11, 2008	23.02	23.54	22.85	23.19	26,587,218	+0.17(+0.75%)
Jun 10, 2008	23.02	23.09	22.57	23.02	19,019,498	+0.00(+0.00%)
Jun 09, 2008	23.63	23.70	22.88	23.02	21,363,282	-0.47(-2.00%)
Jun 06, 2008	23.96	23.96	23.44	23.49	21,925,230	-0.61(-2.53%)
Jun 05, 2008	24.20	24.30	23.97	24.10	13,774,792	-0.07(-0.27%)
Jun 04, 2008	24.04	24.31	23.96	24.16	13,774,682	+0.13(+0.54%)
Jun 03, 2008	24.23	24.48	24.03	24.03	14,086,538	-0.20(-0.84%)
Jun 02, 2008	24.26	24.51	24.15	24.24	18,634,830	-0.26(-1.04%)
May 30, 2008	24.22	24.65	24.10	24.50	15,151,357	+0.30(+1.23%)
May 29, 2008	23.70	24.26	23.69	24.20	15,880,422	+0.40(+1.68%)
May 28, 2008	24.05	24.14	23.64	23.80	29,074,582	-0.22(-0.91%)
May 27, 2008	24.15	24.16	23.78	24.02	13,985,501	-0.08(-0.33%)
May 26, 2008	24.23	24.64	24.07	24.09	0	+0.00(+0.00%)
May 23, 2008	24.23	24.64	24.07	24.09	11,173,313	-0.22(-0.92%)
May 22, 2008	24.10	24.55	24.09	24.32	11,039,766	+0.14(+0.58%)
May 21, 2008	24.67	24.74	24.11	24.18	14,588,068	-0.43(-1.76%)
May 20, 2008	24.79	25.09	24.57	24.61	14,806,669	-0.33(-1.34%)
May 19, 2008	24.88	25.09	24.62	24.95	14,146,445	+0.12(+0.47%)
May 16, 2008	24.76	24.89	24.35	24.83	15,419,800	+0.06(+0.24%)
May 15, 2008	24.43	24.80	24.23	24.77	18,007,910	+0.27(+1.10%)
May 14, 2008	24.43	24.58	24.37	24.50	11,569,250	+0.10(+0.40%)
May 13, 2008	24.38	24.58	24.21	24.40	12,870,010	-0.00(-0.02%)
May 12, 2008	24.18	24.44	23.86	24.41	12,579,272	+0.30(+1.23%)
May 09, 2008	24.14	24.40	23.97	24.11	7,509,217	-0.17(-0.71%)
May 08, 2008	24.03	24.29	23.96	24.28	14,338,528	+0.24(+0.99%)
May 07, 2008	24.17	24.28	23.87	24.04	13,740,246	-0.09(-0.37%)
May 06, 2008	23.68	24.16	23.65	24.13	16,313,422	+0.50(+2.11%)
May 05, 2008	23.66	24.02	23.55	23.63	18,055,222	-0.10(-0.41%)
May 02, 2008	23.68	23.77	23.44	23.73	19,974,714	+0.13(+0.53%)
May 01, 2008	23.64	23.80	23.55	23.61	15,311,543	-0.13(-0.55%)
Apr 30, 2008	24.05	24.19	23.68	23.74	18,779,188	-0.46(-1.88%)
Apr 29, 2008	23.93	24.28	23.38	24.19	26,499,460	+0.44(+1.84%)
Apr 28, 2008	23.69	23.86	23.61	23.76	18,020,878	-0.11(-0.45%)
Apr 25, 2008	24.25	24.27	23.61	23.86	24,505,776	-0.33(-1.35%)
Apr 24, 2008	24.19	24.39	23.96	24.19	12,571,102	-0.00(-0.02%)
Apr 23, 2008	23.72	24.35	23.68	24.19	29,092,360	+0.90(+3.87%)
Apr 22, 2008	23.54	23.68	23.22	23.29	11,836,039	-0.26(-1.11%)
Apr 21, 2008	23.35	23.67	22.85	23.55	14,035,301	+0.31(+1.34%)
Apr 18, 2008	23.49	23.69	22.97	23.24	20,704,248	+0.05(+0.22%)
Apr 17, 2008	23.13	23.26	22.99	23.19	14,319,281	+0.18(+0.79%)
Apr 16, 2008	22.52	23.08	22.49	23.01	31,898,106	+0.59(+2.61%)
Apr 15, 2008	22.23	22.49	22.23	22.42	20,645,498	+0.09(+0.42%)
Apr 14, 2008	22.47	22.49	22.06	22.33	24,792,754	-0.15(-0.68%)
Apr 11, 2008	22.56	22.74	22.36	22.48	24,510,546	-0.15(-0.68%)
Apr 10, 2008	23.02	23.22	22.56	22.63	30,790,422	-0.33(-1.46%)
Apr 09, 2008	23.49	23.53	22.86	22.97	19,168,910	-0.57(-2.41%)
Apr 08, 2008	23.45	23.73	23.36	23.54	17,807,734	-0.03(-0.14%)
Apr 07, 2008	24.00	24.00	23.49	23.57	15,262,232	-0.33(-1.36%)
Apr 04, 2008	23.95	23.95	23.63	23.89	14,298,369	+0.15(+0.63%)
Apr 03, 2008	23.72	23.96	23.44	23.75	26,741,834	-0.07(-0.31%)
Apr 02, 2008	23.80	24.22	23.33	23.82	27,441,078	+0.29(+1.25%)
Apr 01, 2008	23.77	24.28	22.80	23.53	50,139,724	+0.00(+0.00%)
Mar 31, 2008	24.37	25.44	23.26	23.53	36,082,292	-0.22(-0.94%)
Mar 28, 2008	23.70	24.42	23.52	23.75	21,414,878	+0.18(+0.75%)
Mar 27, 2008	23.70	24.20	23.26	23.57	18,603,116	+0.18(+0.76%)
Mar 26, 2008	24.05	24.41	23.40	23.40	4,349,534	-0.67(-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.

Philip Morris International (NY: PM )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Philip Morris International (NY: PM )

Historical Prices

Sections

Services

The Kane Republican