POM -

NYSE . Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20198,600.008,600.008,600.008,600.008,600.00370
Jan 16, 20198,500.008,700.008,500.008,600.008,600.003,180
Jan 15, 20198,500.008,600.008,100.008,600.008,600.006,850
Jan 14, 20198,800.008,800.008,500.008,600.008,600.004,410
Jan 11, 20197,900.008,660.007,900.008,600.008,600.00500
Jan 10, 20197,900.008,100.007,900.008,100.008,100.00360
Jan 09, 20198,100.008,100.008,000.008,100.008,100.0010,550
Jan 08, 20198,100.008,200.007,900.008,100.008,100.002,850
Jan 07, 20198,200.008,200.008,200.008,200.008,200.004,200
Jan 04, 20198,200.008,200.008,100.008,200.008,200.00700
Jan 03, 20198,300.008,400.008,100.008,300.008,300.0010,010
Jan 02, 20198,290.008,700.008,100.008,700.008,700.002,930
Dec 31, 20187,750.007,750.007,750.007,750.007,750.00-
Dec 28, 20187,750.007,750.007,750.007,750.007,750.00-
Dec 27, 20188,400.008,400.007,700.007,750.007,750.003,750
Dec 26, 20188,500.008,500.007,950.007,950.007,950.004,150
Dec 24, 20188,700.008,700.008,500.008,500.008,500.009,340
Dec 21, 20188,500.008,700.008,500.008,700.008,700.005,690
Dec 20, 20188,600.008,700.008,510.008,700.008,700.009,410
Dec 19, 20189,000.009,000.008,480.008,700.008,700.0016,710
Dec 18, 20188,900.009,000.008,800.009,000.009,000.002,240
Dec 17, 20189,300.009,300.008,900.008,900.008,900.001,250
Dec 14, 20188,810.009,000.008,800.008,900.008,900.0013,280
Dec 13, 20188,800.009,200.008,800.009,000.009,000.005,200
Dec 12, 20188,800.008,920.008,600.008,800.008,800.008,990
Dec 11, 20188,800.008,990.008,700.008,880.008,880.0014,460
Dec 10, 20189,000.009,090.008,800.008,800.008,800.004,120
Dec 07, 20188,900.009,080.008,900.009,080.009,080.0010,690
Dec 06, 20189,100.009,100.009,000.009,100.009,100.0012,700
Dec 04, 20189,100.009,200.009,020.009,100.009,100.009,280
Dec 03, 20189,190.009,240.008,950.009,240.009,240.0014,310
Nov 30, 20189,250.009,250.008,900.008,910.008,910.0021,140
Nov 29, 20189,300.009,300.008,700.008,910.008,910.0052,560
Nov 28, 20189,130.009,770.009,130.009,300.009,300.0010,090
Nov 27, 20189,310.0010,000.009,310.009,800.009,800.0016,820
Nov 26, 20189,950.0010,050.009,950.0010,000.0010,000.0017,920
Nov 23, 20189,900.0010,200.009,850.0010,200.0010,200.005,810
Nov 21, 201810,100.0010,100.0010,100.0010,100.0010,100.0030
Nov 20, 201810,300.0010,300.0010,000.0010,300.0010,300.005,580
Nov 19, 201810,000.0010,350.009,990.0010,350.0010,350.004,850
Nov 16, 201810,000.0010,000.009,500.009,990.009,990.0018,300
Nov 15, 201810,000.0010,000.009,500.0010,000.0010,000.00630
Nov 14, 201810,500.0010,500.009,990.0010,000.0010,000.007,630
Nov 13, 201810,000.0010,200.0010,000.0010,000.0010,000.005,150
Nov 12, 20189,900.0010,250.009,900.0010,250.0010,250.002,010
Nov 09, 201810,400.0010,950.009,720.009,800.009,800.0011,420
Nov 08, 201810,350.0010,350.0010,200.0010,350.0010,350.0024,110
Nov 07, 201811,000.0011,000.009,680.009,710.009,710.0041,750
Nov 06, 201811,000.0011,000.0010,400.0010,400.0010,400.0010,160
Nov 05, 201811,000.0011,100.0010,700.0011,000.0011,000.003,140
Nov 02, 201810,200.0011,050.0010,200.0011,000.0011,000.0029,000
Nov 01, 201811,800.0011,800.0010,800.0010,950.0010,950.007,440
Oct 31, 201811,300.0011,950.0011,000.0011,200.0011,200.008,710
Oct 30, 201811,600.0011,600.0010,550.0011,300.0011,300.008,430
Oct 29, 201811,900.0011,900.0011,100.0011,150.0011,150.0019,290
Oct 26, 201812,250.0012,250.0011,900.0011,900.0011,900.003,120
Oct 25, 201811,450.0011,700.0011,450.0011,700.0011,700.0016,630
Oct 24, 201812,600.0012,650.0012,200.0012,300.0012,300.005,040
Oct 23, 201812,900.0012,900.0012,600.0012,650.0012,650.002,760
Oct 22, 201812,700.0012,850.0012,700.0012,850.0012,850.002,900
Oct 19, 201812,500.0012,900.0012,500.0012,700.0012,700.0016,610
Oct 18, 201812,850.0013,000.0012,700.0013,000.0013,000.0023,980
Oct 17, 201813,300.0013,300.0012,800.0012,850.0012,850.0016,500
Oct 16, 201813,450.0013,450.0012,950.0013,200.0013,200.0011,000
Oct 15, 201813,800.0013,800.0012,900.0013,000.0013,000.0023,330
Oct 12, 201812,150.0013,100.0012,150.0012,900.0012,900.009,360
Oct 11, 201813,500.0013,500.0012,650.0012,650.0012,650.0049,390
Oct 10, 201814,200.0014,200.0013,500.0013,600.0013,600.008,350
Oct 09, 201814,500.0014,500.0014,000.0014,200.0014,200.0023,070
Oct 08, 201813,250.0014,650.0013,250.0014,500.0014,500.0045,250
Oct 05, 201814,038.5014,076.9013,692.3013,692.3013,692.3096,564
Oct 04, 201813,846.2014,038.5013,769.2014,038.5014,038.50117,871
Oct 03, 201813,846.2013,846.2013,615.4013,730.8013,730.8059,709
Oct 02, 201813,500.0013,846.2013,500.0013,692.3013,692.3052,455
Oct 01, 201814,038.5014,038.5013,461.5013,846.2013,846.2076,791
Sep 28, 201814,076.9014,076.9013,538.5014,038.5014,038.50111,592
Sep 27, 201812,923.1013,307.7012,923.1013,307.7013,307.70171,340
Sep 26, 201812,615.4012,615.4012,076.9012,461.5012,461.5082,563
Sep 25, 201811,769.2012,307.7011,769.2012,230.8012,230.8089,726
Sep 24, 201811,884.6011,884.6011,692.3011,769.2011,769.2023,660
Sep 21, 201811,923.1011,923.1011,423.1011,692.3011,692.3042,640
Sep 20, 201811,615.4011,923.1011,538.5011,923.1011,923.1052,637
Sep 19, 201811,538.5011,923.1011,538.5011,615.4011,615.4031,213
Sep 18, 201811,692.3011,692.3011,346.2011,538.5011,538.5030,017
Sep 17, 201811,769.2011,769.2011,615.4011,692.3011,692.3011,999
Sep 14, 201811,769.2011,769.2011,769.2011,769.2011,769.2024,336
Sep 13, 201811,769.2011,769.2011,538.5011,769.2011,769.2043,511
Sep 12, 201811,269.2011,769.2011,269.2011,692.3011,692.3051,727
Sep 11, 201811,115.4011,230.8011,115.4011,230.8011,230.805,408
Sep 10, 201811,192.3011,192.3011,153.8011,153.8011,153.802,041
Sep 07, 201811,230.8011,307.7011,230.8011,307.7011,307.701,235
Sep 06, 201811,230.8011,384.6011,230.8011,384.6011,384.6020,761
Sep 05, 201811,230.8011,346.2011,153.8011,307.7011,307.7024,960
Sep 04, 201811,384.6011,384.6011,153.8011,307.7011,307.7030,797
Aug 31, 201811,307.7011,384.6011,153.8011,230.8011,230.8024,011
Aug 30, 201811,269.2011,307.7011,230.8011,230.8011,230.808,710
Aug 29, 201811,230.8011,346.2011,230.8011,269.2011,269.205,668
Aug 28, 201811,153.8011,307.7011,153.8011,307.7011,307.7023,088
Aug 27, 201811,230.8011,461.5011,038.5011,230.8011,230.8017,290
Aug 24, 201811,153.8011,346.2011,153.8011,307.7011,307.70129,662
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...