PPG Indus (NY: PPG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	28.61	28.63	28.17	28.18	3,211,238	-0.43(-1.51%)
Apr 27, 2007	28.49	28.63	28.18	28.61	1,901,676	+0.12(+0.43%)
Apr 26, 2007	28.57	28.69	28.37	28.49	1,915,356	-0.22(-0.77%)
Apr 25, 2007	28.45	28.74	28.45	28.71	2,139,432	+0.29(+1.01%)
Apr 24, 2007	28.65	28.76	28.27	28.42	2,602,733	-0.30(-1.05%)
Apr 23, 2007	28.68	28.89	28.63	28.73	2,925,005	-0.09(-0.31%)
Apr 20, 2007	28.94	28.94	28.61	28.81	4,684,465	-0.10(-0.33%)
Apr 19, 2007	27.39	29.06	27.16	28.91	7,508,688	+1.75(+6.46%)
Apr 18, 2007	27.10	27.23	26.91	27.16	3,414,160	+0.05(+0.20%)
Apr 17, 2007	27.57	27.57	27.09	27.10	2,542,665	-0.51(-1.84%)
Apr 16, 2007	27.29	27.64	27.24	27.61	1,761,859	+0.43(+1.56%)
Apr 13, 2007	27.32	27.32	27.08	27.19	1,028,975	-0.14(-0.50%)
Apr 12, 2007	27.04	27.32	26.88	27.32	1,600,931	+0.31(+1.13%)
Apr 11, 2007	27.22	27.28	26.93	27.02	2,279,937	-0.13(-0.47%)
Apr 10, 2007	27.42	27.44	27.03	27.14	2,235,801	-0.35(-1.28%)
Apr 09, 2007	27.48	27.88	27.37	27.50	1,786,342	+0.29(+1.06%)
Apr 05, 2007	27.20	27.28	27.12	27.21	1,644,010	-0.10(-0.36%)
Apr 04, 2007	27.26	27.38	27.16	27.31	1,370,208	+0.05(+0.17%)
Apr 03, 2007	27.12	27.36	26.96	27.26	1,650,016	+0.23(+0.86%)
Apr 02, 2007	26.92	27.08	26.78	27.03	1,822,644	+0.11(+0.40%)
Mar 30, 2007	27.01	27.28	26.70	26.92	2,855,826	-0.11(-0.42%)
Mar 29, 2007	27.27	27.34	26.79	27.04	2,406,522	-0.03(-0.11%)
Mar 28, 2007	27.37	27.37	26.97	27.07	1,823,427	-0.34(-1.24%)
Mar 27, 2007	27.47	27.57	27.30	27.41	1,724,447	-0.27(-0.98%)
Mar 26, 2007	27.66	27.68	27.20	27.68	1,889,553	+0.00(+0.01%)
Mar 23, 2007	27.42	27.72	27.38	27.68	2,054,555	+0.15(+0.56%)
Mar 22, 2007	27.63	27.65	27.46	27.52	2,366,008	-0.10(-0.36%)
Mar 21, 2007	27.14	27.67	27.06	27.62	2,550,761	+0.35(+1.29%)
Mar 20, 2007	26.99	27.36	26.99	27.27	4,791,261	+0.35(+1.29%)
Mar 19, 2007	26.44	26.95	26.37	26.92	4,393,270	+0.49(+1.84%)
Mar 16, 2007	26.41	26.61	26.17	26.44	2,842,217	+0.02(+0.09%)
Mar 15, 2007	26.16	26.55	26.14	26.41	1,912,324	+0.28(+1.05%)
Mar 14, 2007	26.02	26.21	25.61	26.14	2,975,932	+0.18(+0.68%)
Mar 13, 2007	26.31	26.65	25.90	25.96	6,154,264	-0.35(-1.32%)
Mar 12, 2007	26.13	26.44	25.96	26.31	3,683,157	+0.28(+1.09%)
Mar 09, 2007	25.62	26.08	25.60	26.03	3,033,910	+0.56(+2.21%)
Mar 08, 2007	25.18	25.58	25.14	25.46	1,832,046	+0.38(+1.50%)
Mar 07, 2007	25.13	25.27	25.02	25.09	1,521,786	-0.15(-0.58%)
Mar 06, 2007	25.05	25.36	24.99	25.23	2,237,028	+0.31(+1.24%)
Mar 05, 2007	25.08	25.25	24.84	24.92	2,336,870	-0.15(-0.61%)
Mar 02, 2007	25.18	25.31	24.97	25.08	3,420,167	-0.19(-0.76%)
Mar 01, 2007	25.15	25.45	24.77	25.27	2,264,610	-0.10(-0.39%)
Feb 28, 2007	25.31	25.70	25.27	25.37	3,207,582	+0.06(+0.24%)
Feb 27, 2007	25.87	25.87	24.83	25.31	3,530,900	-0.73(-2.81%)
Feb 26, 2007	26.11	26.21	25.91	26.04	2,329,704	+0.10(+0.38%)
Feb 23, 2007	25.82	25.98	25.62	25.94	2,060,301	+0.11(+0.44%)
Feb 22, 2007	26.23	26.24	25.78	25.82	1,797,834	-0.32(-1.22%)
Feb 21, 2007	26.07	26.17	25.92	26.14	1,826,300	+0.03(+0.10%)
Feb 20, 2007	25.91	26.21	25.64	26.11	2,012,247	-0.00(-0.01%)
Feb 16, 2007	26.34	26.42	26.07	26.12	2,136,821	-0.18(-0.68%)
Feb 15, 2007	26.19	26.34	26.19	26.30	1,139,185	+0.03(+0.10%)
Feb 14, 2007	26.21	26.34	26.06	26.27	1,637,397	-0.08(-0.29%)
Feb 13, 2007	26.18	26.45	26.15	26.35	2,220,322	+0.33(+1.27%)
Feb 12, 2007	26.03	26.35	26.00	26.02	2,128,208	+0.02(+0.07%)
Feb 09, 2007	25.98	26.20	25.97	26.00	1,930,765	+0.11(+0.44%)
Feb 08, 2007	26.06	26.16	25.87	25.88	1,388,333	-0.28(-1.08%)
Feb 07, 2007	26.04	26.21	26.04	26.17	2,047,765	+0.16(+0.62%)
Feb 06, 2007	25.68	26.05	25.68	26.01	2,136,299	+0.33(+1.27%)
Feb 05, 2007	25.80	25.85	25.57	25.68	1,554,954	-0.25(-0.94%)
Feb 02, 2007	25.98	26.05	25.74	25.93	2,110,705	-0.04(-0.16%)

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.