PPG Indus (NY: PPG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	23.96	24.12	23.76	24.12	2,873,296	+0.16(+0.66%)
Aug 30, 2005	24.01	24.03	23.74	23.96	1,879,316	-0.14(-0.57%)
Aug 29, 2005	23.91	24.11	23.68	24.10	1,735,416	+0.19(+0.80%)
Aug 26, 2005	24.04	24.04	23.83	23.90	2,001,278	-0.13(-0.53%)
Aug 25, 2005	24.18	24.22	23.95	24.03	1,676,132	-0.16(-0.68%)
Aug 24, 2005	24.35	24.42	24.14	24.20	3,001,003	-0.18(-0.72%)
Aug 23, 2005	24.48	24.51	24.07	24.37	3,086,664	-0.14(-0.58%)
Aug 22, 2005	24.55	24.75	24.35	24.51	1,389,639	-0.03(-0.14%)
Aug 19, 2005	24.42	24.70	24.25	24.55	2,425,143	+0.38(+1.55%)
Aug 18, 2005	24.20	24.28	24.00	24.17	1,615,282	-0.14(-0.57%)
Aug 17, 2005	24.31	24.43	24.13	24.31	1,169,741	+0.00(+0.00%)
Aug 16, 2005	24.75	24.80	24.31	24.31	1,532,755	-0.50(-2.02%)
Aug 15, 2005	24.73	24.88	24.56	24.81	801,503	+0.08(+0.34%)
Aug 12, 2005	25.04	25.08	24.60	24.73	1,509,250	-0.39(-1.57%)
Aug 11, 2005	24.78	25.14	24.75	25.12	1,682,139	+0.40(+1.61%)
Aug 10, 2005	24.84	24.94	24.62	24.72	1,866,519	-0.05(-0.20%)
Aug 09, 2005	24.75	24.84	24.68	24.77	1,087,475	+0.11(+0.43%)
Aug 08, 2005	24.69	24.86	24.59	24.67	974,914	-0.09(-0.36%)
Aug 05, 2005	24.92	24.95	24.68	24.75	1,638,786	-0.17(-0.68%)
Aug 04, 2005	25.42	25.44	24.90	24.92	1,337,929	-0.50(-1.97%)
Aug 03, 2005	25.14	25.47	25.08	25.42	1,128,477	+0.20(+0.77%)
Aug 02, 2005	25.02	25.32	25.00	25.23	1,368,484	+0.31(+1.24%)
Aug 01, 2005	25.02	25.10	24.89	24.92	1,141,796	+0.02(+0.08%)
Jul 29, 2005	25.21	25.34	24.90	24.90	1,496,715	-0.45(-1.77%)
Jul 28, 2005	25.23	25.43	25.01	25.35	1,668,036	+0.29(+1.15%)
Jul 27, 2005	24.79	25.07	24.77	25.06	1,688,146	+0.44(+1.80%)
Jul 26, 2005	24.83	24.84	24.22	24.62	2,824,981	-0.21(-0.86%)
Jul 25, 2005	25.15	25.21	24.83	24.83	1,779,291	-0.28(-1.11%)
Jul 22, 2005	24.70	25.16	24.60	25.11	2,292,995	+0.44(+1.80%)
Jul 21, 2005	25.17	25.19	24.66	24.67	1,248,089	-0.51(-2.04%)
Jul 20, 2005	24.77	25.20	24.63	25.18	1,514,212	+0.41(+1.67%)
Jul 19, 2005	24.63	24.85	24.56	24.77	1,692,847	+0.33(+1.33%)
Jul 18, 2005	24.52	24.70	24.40	24.44	981,443	-0.13(-0.53%)
Jul 15, 2005	24.62	24.79	24.49	24.57	1,133,439	-0.00(-0.02%)
Jul 14, 2005	24.51	24.82	24.48	24.57	1,393,034	+0.18(+0.75%)
Jul 13, 2005	24.63	24.70	24.27	24.39	1,544,507	-0.21(-0.84%)
Jul 12, 2005	24.60	24.74	24.26	24.60	1,802,796	-0.10(-0.39%)
Jul 11, 2005	24.34	24.69	24.31	24.69	2,646,346	+0.54(+2.25%)
Jul 08, 2005	23.92	24.28	23.87	24.15	1,638,264	+0.41(+1.73%)
Jul 07, 2005	23.48	23.76	23.37	23.74	2,548,933	-0.11(-0.45%)
Jul 06, 2005	24.05	24.15	23.85	23.85	1,382,848	-0.25(-1.03%)
Jul 05, 2005	24.08	24.15	23.89	24.10	1,510,556	-0.03(-0.13%)
Jul 01, 2005	24.22	24.27	24.02	24.13	1,497,759	+0.10(+0.40%)
Jun 30, 2005	24.36	24.50	24.00	24.03	1,831,001	-0.40(-1.65%)
Jun 29, 2005	24.56	24.64	24.43	24.43	1,557,304	-0.12(-0.50%)
Jun 28, 2005	24.34	24.75	24.30	24.56	1,680,050	+0.38(+1.55%)
Jun 27, 2005	24.20	24.45	23.98	24.18	2,706,936	+0.07(+0.27%)
Jun 24, 2005	24.49	24.51	24.04	24.12	1,958,709	-0.42(-1.70%)
Jun 23, 2005	25.01	25.08	24.40	24.53	1,434,819	-0.46(-1.84%)
Jun 22, 2005	25.21	25.28	24.95	24.99	1,161,122	-0.05(-0.18%)
Jun 21, 2005	25.21	25.23	24.93	25.04	1,044,122	-0.16(-0.64%)
Jun 20, 2005	25.39	25.41	25.14	25.20	1,166,084	-0.30(-1.19%)
Jun 17, 2005	25.92	25.92	25.50	25.50	2,050,376	-0.14(-0.55%)
Jun 16, 2005	25.23	25.88	25.23	25.64	1,972,289	+0.47(+1.87%)
Jun 15, 2005	25.23	25.23	24.98	25.17	1,240,777	+0.14(+0.55%)
Jun 14, 2005	24.93	25.09	24.92	25.03	1,628,079	+0.03(+0.12%)
Jun 13, 2005	24.94	25.22	24.86	25.00	1,546,335	+0.06(+0.25%)
Jun 10, 2005	24.91	25.06	24.81	24.94	1,408,703	+0.11(+0.45%)
Jun 09, 2005	24.97	24.97	24.41	24.83	1,911,961	-0.13(-0.54%)
Jun 08, 2005	25.11	25.18	24.91	24.97	1,464,853	-0.05(-0.18%)
Jun 07, 2005	25.18	25.40	24.98	25.01	1,970,983	-0.02(-0.08%)
Jun 06, 2005	25.05	25.11	24.98	25.03	1,425,940	-0.02(-0.08%)
Jun 03, 2005	25.26	25.47	25.00	25.05	1,759,965	-0.29(-1.15%)
Jun 02, 2005	25.35	25.42	25.09	25.34	1,404,002	-0.13(-0.50%)

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.