| PPG INDUSTRIES, Inc. Add to My Watchlist | (NYSE: PPG) |
| PPG INDUSTRIES | 59.16 | +1.48 (+2.57%) | 1,532,146 |
| Historical Data for PPG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 58.37 | 59.53 | 57.94 | 1,532,146 | 59.16 | +1.48 +2.57% |
| 02/08/10 | 58.36 | 58.85 | 57.41 | 1,536,929 | 57.68 | -0.66 -1.13% |
| 02/05/10 | 57.64 | 58.50 | 56.96 | 2,169,952 | 58.34 | +0.61 +1.06% |
| 02/04/10 | 58.70 | 58.95 | 57.55 | 1,446,303 | 57.73 | -1.77 -2.97% |
| 02/03/10 | 59.59 | 60.35 | 58.85 | 1,481,775 | 59.50 | -0.44 -0.73% |
| 02/02/10 | 59.45 | 60.50 | 58.89 | 1,084,157 | 59.94 | +0.69 +1.16% |
| 02/01/10 | 59.27 | 59.54 | 58.87 | 1,364,795 | 59.25 | +0.57 +0.97% |
| 01/29/10 | 59.36 | 60.16 | 58.64 | 2,003,313 | 58.68 | -0.33 -0.56% |
| 01/28/10 | 59.82 | 59.82 | 57.78 | 1,497,108 | 59.01 | -0.50 -0.84% |
| 01/27/10 | 59.82 | 59.82 | 58.39 | 1,630,787 | 59.51 | -0.46 -0.77% |
| 01/26/10 | 60.69 | 61.30 | 59.85 | 1,323,794 | 59.97 | -1.11 -1.82% |
| 01/25/10 | 60.75 | 61.43 | 60.54 | 1,784,144 | 61.08 | +1.16 +1.94% |
| 01/22/10 | 59.30 | 60.94 | 58.91 | 2,977,460 | 59.92 | +0.82 +1.39% |
| 01/21/10 | 61.26 | 62.47 | 59.00 | 5,474,438 | 59.10 | -4.03 -6.38% |
| 01/20/10 | 63.85 | 64.12 | 62.27 | 2,117,554 | 63.13 | -1.10 -1.71% |
| 01/19/10 | 62.21 | 64.26 | 62.02 | 1,666,396 | 64.23 | +2.18 +3.51% |
| 01/18/10 | 62.05 | 62.05 | 62.05 | 0 | 62.05 | 0.00 0.00% |
| 01/15/10 | 62.74 | 62.97 | 61.66 | 1,502,942 | 62.05 | -0.74 -1.18% |
| 01/14/10 | 62.81 | 63.68 | 62.43 | 2,242,618 | 62.79 | +1.32 +2.15% |
| 01/13/10 | 61.18 | 61.52 | 60.42 | 859,155 | 61.47 | +0.64 +1.05% |
| 01/12/10 | 61.01 | 61.32 | 60.16 | 1,114,676 | 60.83 | -0.85 -1.38% |
| 01/11/10 | 61.88 | 62.00 | 61.29 | 994,378 | 61.68 | -0.07 -0.11% |
| 01/08/10 | 61.72 | 61.99 | 61.27 | 1,348,165 | 61.75 | -0.12 -0.19% |
| 01/07/10 | 61.35 | 61.89 | 60.89 | 1,219,794 | 61.87 | +0.28 +0.45% |
| 01/06/10 | 60.42 | 62.00 | 60.42 | 1,514,305 | 61.59 | +0.95 +1.57% |
| 01/05/10 | 60.40 | 61.14 | 60.40 | 1,129,261 | 60.64 | +0.04 +0.07% |
| 01/04/10 | 59.30 | 60.64 | 58.99 | 1,206,664 | 60.60 | +2.06 +3.52% |
| 01/01/10 | 58.54 | 58.54 | 58.54 | 0 | 58.54 | 0.00 0.00% |
| 12/31/09 | 59.45 | 59.45 | 58.49 | 384,661 | 58.54 | -0.72 -1.21% |
| 12/30/09 | 59.02 | 59.66 | 58.75 | 703,891 | 59.26 | -0.10 -0.17% |
| 12/29/09 | 59.75 | 60.00 | 59.17 | 861,642 | 59.36 | -0.43 -0.72% |
| 12/28/09 | 59.50 | 60.16 | 59.36 | 1,140,417 | 59.79 | +0.22 +0.37% |
| 12/25/09 | 59.35 | 59.74 | 59.25 | 165,720 | 59.57 | 0.00 0.00% |
| 12/24/09 | 59.35 | 59.74 | 59.25 | 165,720 | 59.57 | +0.27 +0.46% |
| 12/23/09 | 59.14 | 59.33 | 58.44 | 626,215 | 59.30 | +0.43 +0.73% |
| 12/22/09 | 58.54 | 59.07 | 58.24 | 697,671 | 58.87 | +0.64 +1.10% |
| 12/21/09 | 58.08 | 58.65 | 57.85 | 682,960 | 58.23 | +0.45 +0.78% |
| 12/18/09 | 58.74 | 58.90 | 57.65 | 1,521,755 | 57.78 | -0.53 -0.91% |
| 12/17/09 | 59.20 | 59.20 | 58.23 | 662,193 | 58.31 | -0.91 -1.54% |
| 12/16/09 | 59.21 | 59.61 | 58.96 | 874,643 | 59.22 | +0.41 +0.70% |
| 12/15/09 | 59.35 | 59.98 | 58.68 | 1,044,096 | 58.81 | -0.88 -1.47% |
| 12/14/09 | 59.33 | 59.76 | 59.31 | 1,074,745 | 59.69 | +1.18 +2.02% |
| 12/11/09 | 59.42 | 59.42 | 58.03 | 1,439,598 | 58.51 | -0.53 -0.90% |
| 12/10/09 | 59.72 | 60.13 | 58.72 | 1,242,034 | 59.04 | -0.40 -0.67% |
| 12/09/09 | 58.95 | 59.49 | 58.15 | 1,017,488 | 59.44 | +0.60 +1.02% |
| 12/08/09 | 59.87 | 59.98 | 58.65 | 1,177,601 | 58.84 | -1.49 -2.47% |
| 12/07/09 | 60.17 | 60.81 | 60.08 | 971,608 | 60.33 | -0.05 -0.08% |
| 12/04/09 | 60.48 | 60.64 | 59.70 | 2,130,146 | 60.38 | +0.79 +1.33% |
| 12/03/09 | 60.76 | 60.81 | 59.55 | 827,395 | 59.59 | -0.96 -1.59% |
| 12/02/09 | 60.00 | 61.07 | 59.68 | 1,076,326 | 60.55 | +0.64 +1.07% |
| \/ Download Data To Spreadsheet | ||||||
