PPG: Historical Prices for P P G IND

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	59.79	61.15	59.79	60.53	1,967,800	60.53
20-Nov-09	59.09	59.53	58.67	59.25	1,092,600	59.25
19-Nov-09	60.17	60.17	58.91	59.48	1,223,300	59.48
18-Nov-09	61.39	61.39	60.08	60.51	1,103,700	60.51
17-Nov-09	61.13	61.50	60.78	61.26	741,000	61.26
16-Nov-09	60.72	61.66	60.72	61.43	929,000	61.43
13-Nov-09	60.40	60.86	59.76	60.36	966,300	60.36
12-Nov-09	61.10	61.20	59.81	60.23	1,087,700	60.23
11-Nov-09	61.49	61.73	60.79	61.18	818,200	61.18
10-Nov-09	60.71	61.25	60.41	60.97	1,081,000	60.97
9-Nov-09	59.27	60.87	59.16	60.87	1,078,800	60.87
6-Nov-09	58.61	59.51	58.21	58.80	1,064,900	58.80
6-Nov-09	$ 0.54 Dividend
5-Nov-09	58.15	59.35	57.95	59.19	1,016,600	58.65
4-Nov-09	58.53	58.70	57.53	57.66	1,112,800	57.13
3-Nov-09	56.99	58.14	56.17	57.98	1,301,300	57.45
2-Nov-09	56.74	57.74	56.21	57.49	1,930,800	56.97
30-Oct-09	58.20	58.20	55.89	56.43	1,626,500	55.92
29-Oct-09	57.89	58.46	57.55	58.41	2,080,500	57.88
28-Oct-09	58.99	59.57	57.13	57.25	2,230,500	56.73
27-Oct-09	58.07	59.47	58.02	59.00	1,782,600	58.46
26-Oct-09	59.34	60.14	57.82	58.21	1,436,900	57.68
23-Oct-09	60.77	60.97	59.02	59.34	1,098,400	58.80
22-Oct-09	59.67	60.86	58.95	60.68	1,259,100	60.13
21-Oct-09	61.21	61.87	59.54	59.67	1,579,700	59.13
20-Oct-09	61.92	61.92	60.62	61.21	1,011,200	60.65
19-Oct-09	61.17	62.31	61.17	61.97	1,077,100	61.40
16-Oct-09	61.89	61.89	60.73	61.30	1,879,100	60.74
15-Oct-09	59.85	62.23	59.85	62.08	2,651,100	61.51
14-Oct-09	61.11	61.85	61.06	61.53	1,440,900	60.97
13-Oct-09	59.80	60.71	59.72	60.64	818,200	60.09
12-Oct-09	59.74	60.48	59.69	60.11	815,000	59.56
9-Oct-09	59.29	59.76	58.92	59.75	785,000	59.20
8-Oct-09	58.47	59.37	58.29	59.22	1,211,700	58.68
7-Oct-09	58.03	58.32	57.45	57.87	679,900	57.34
6-Oct-09	58.03	58.81	57.00	58.03	1,397,300	57.50
5-Oct-09	56.52	57.64	56.20	57.54	1,069,100	57.02
2-Oct-09	55.94	56.93	55.27	56.26	1,178,800	55.75
1-Oct-09	58.20	58.34	56.49	56.56	1,496,500	56.04
30-Sep-09	58.78	59.03	57.63	58.21	2,281,700	57.68
29-Sep-09	58.75	59.51	58.62	58.74	1,009,600	58.20
28-Sep-09	58.05	59.25	57.81	58.76	1,046,100	58.22
25-Sep-09	58.10	58.52	57.33	57.65	1,198,100	57.12
24-Sep-09	59.33	59.63	58.17	58.52	1,054,800	57.99
23-Sep-09	60.38	60.38	59.00	59.05	1,784,600	58.51
22-Sep-09	60.43	60.44	59.85	60.12	1,326,900	59.57
21-Sep-09	58.82	60.01	58.43	59.69	1,969,400	59.15
18-Sep-09	59.41	60.01	59.33	59.65	1,771,700	59.11
17-Sep-09	59.95	60.23	58.86	59.28	2,368,500	58.74
16-Sep-09	60.05	60.45	59.67	59.89	2,886,500	59.34
15-Sep-09	57.92	59.60	57.58	59.41	2,242,200	58.87
14-Sep-09	56.94	57.95	56.52	57.91	1,066,500	57.38
11-Sep-09	57.22	57.65	56.72	57.30	1,578,900	56.78
10-Sep-09	56.40	57.08	55.91	56.99	2,387,700	56.47
9-Sep-09	55.29	56.64	54.84	56.46	2,543,800	55.94
8-Sep-09	55.14	55.60	54.76	55.39	2,267,000	54.88
4-Sep-09	54.06	54.92	53.50	54.89	1,574,900	54.39
3-Sep-09	54.30	54.30	53.47	54.11	1,387,700	53.62
2-Sep-09	53.82	54.19	53.31	53.93	1,682,300	53.44
1-Sep-09	55.07	55.86	53.93	54.08	1,745,000	53.59
31-Aug-09	55.24	55.47	54.77	55.40	1,290,600	54.89
28-Aug-09	55.54	56.42	54.90	55.94	2,482,000	55.43
27-Aug-09	53.66	55.41	53.06	55.19	2,583,800	54.69
26-Aug-09	54.16	54.75	53.50	53.74	1,317,700	53.25
25-Aug-09	54.60	55.43	54.16	54.29	1,315,700	53.79
24-Aug-09	54.88	55.23	54.01	54.15	969,400	53.66
21-Aug-09	53.63	54.70	53.31	54.55	1,141,600	54.05
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions