PPG Industries Inc (PPQ)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.75 | 3.23136579061 | 116.05 | 120.55 | 116.05 | 57 | 116.67151163 | DE |
| 4 | 0.3 | 0.251046025105 | 119.5 | 121.05 | 115.05 | 81 | 118.4310559 | DE |
| 12 | -4.15 | -3.34812424365 | 123.95 | 126.6 | 115.05 | 57 | 120.62071732 | DE |
| 26 | -13.2 | -9.92481203008 | 133 | 134.5 | 115.05 | 193 | 128.7048623 | DE |
| 52 | -11.2 | -8.54961832061 | 131 | 138 | 114 | 122 | 128.45353593 | DE |
| 156 | -19.2 | -13.8129496403 | 139 | 152 | 104 | 123 | 128.86300029 | DE |
| 260 | -3.2 | -2.60162601626 | 123 | 152 | 104 | 120 | 129.59344608 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720729620 | 117.35 | 0 | 0.00 | 117.35 | 117.35 | 117.35 | 0 |
| 1720643220 | 117.35 | 0.55 | 0.47 | 117.35 | 117.35 | 117.35 | 26 |
| 1720556760 | 116.8 | 0.7 | 0.60 | 116.8 | 116.8 | 116.8 | 94 |
| 1720470360 | 116.1 | 1.05 | 0.91 | 116.05 | 117.2 | 116.05 | 52 |
| 1720211220 | 115.05 | 0 | 0.00 | 115.05 | 115.05 | 115.05 | 0 |
| 1720124820 | 115.05 | -1.5 | -1.29 | 116.1 | 116.1 | 115.05 | 34 |
| 1720038420 | 116.55 | 0 | 0.00 | 116.55 | 116.55 | 116.55 | 0 |
| 1719952020 | 116.55 | 0.35 | 0.30 | 115.05 | 116.85 | 115.05 | 22 |
| 1719865620 | 116.2 | -0.45 | -0.39 | 118.25 | 118.25 | 116.2 | 36 |
| 1719606360 | 116.65 | 0 | 0.00 | 116.65 | 116.65 | 116.65 | 0 |
| 1719519960 | 116.65 | 0 | 0.00 | 116.65 | 116.65 | 116.65 | 0 |
| 1719433560 | 116.65 | 0 | 0.00 | 116.65 | 116.65 | 116.65 | 0 |
| 1719347160 | 116.65 | -4 | -3.32 | 118.65 | 118.65 | 116.65 | 31 |
| 1719260820 | 120.65 | 0.25 | 0.21 | 121.05 | 121.05 | 120.55 | 23 |
| 1719001560 | 120.4 | 0 | 0.00 | 120.4 | 120.4 | 120.4 | 0 |
| 1718915160 | 120.4 | 1.45 | 1.22 | 118.8 | 120.75 | 118.8 | 140 |
| 1718828760 | 118.95 | 0 | 0.00 | 118.95 | 118.95 | 118.95 | 0 |
| 1718742360 | 118.95 | 0.05 | 0.04 | 118.55 | 118.95 | 118.55 | 340 |
| 1718656020 | 118.9 | -0.1 | -0.08 | 119.1 | 119.1 | 118.05 | 42 |
| 1718396820 | 119 | -0.6 | -0.50 | 119.5 | 119.5 | 119 | 126 |
| 1718310420 | 119.6 | -1.45 | -1.20 | 119.6 | 119.6 | 119.6 | 50 |
| 1718224020 | 121.05 | -0.45 | -0.37 | 121.55 | 121.55 | 121.05 | 180 |
| 1718137620 | 121.5 | 1.3 | 1.08 | 120.1 | 121.5 | 119.35 | 74 |
| 1718051220 | 120.2 | -0.1 | -0.08 | 118.25 | 120.2 | 118.25 | 30 |
| 1717792020 | 120.3 | 0 | 0.00 | 120.3 | 120.3 | 120.3 | 0 |
| 1717705620 | 120.3 | 0 | 0.00 | 120.3 | 120.3 | 120.3 | 0 |
| 1717619220 | 120.3 | 0 | 0.00 | 120.3 | 120.3 | 120.3 | 0 |
| 1717532820 | 120.3 | 0 | 0.00 | 120.3 | 120.3 | 120.3 | 0 |
| 1717446420 | 120.3 | -0.4 | -0.33 | 122.15 | 122.15 | 120.3 | 3 |
| 1717187220 | 120.7 | 2.95 | 2.51 | 120.7 | 120.7 | 120.7 | 10 |
| 1717100820 | 117.75 | -1.05 | -0.88 | 117.75 | 117.75 | 117.75 | 52 |
| 1717014420 | 118.8 | 0 | 0.00 | 118.8 | 118.8 | 118.8 | 0 |
| 1716928020 | 118.8 | -2.95 | -2.42 | 118.8 | 118.8 | 118.8 | 30 |
| 1716841620 | 121.75 | 0 | 0.00 | 121.75 | 121.75 | 121.75 | 0 |
| 1716582420 | 121.75 | 0 | 0.00 | 121.75 | 121.75 | 121.75 | 0 |
| 1716496020 | 121.75 | -2.1 | -1.70 | 123.05 | 123.05 | 120.55 | 43 |
| 1716409620 | 123.85 | 0 | 0.00 | 123.85 | 123.85 | 123.85 | 0 |
| 1716323220 | 123.85 | 0 | 0.00 | 123.85 | 123.85 | 123.85 | 0 |
| 1716236820 | 123.85 | 0 | 0.00 | 123.85 | 123.85 | 123.85 | 0 |
| 1715977620 | 123.85 | -1.25 | -1.00 | 123.85 | 123.85 | 123.85 | 25 |
| 1715891220 | 125.1 | -0.05 | -0.04 | 125.1 | 125.1 | 125.1 | 4 |
| 1715804820 | 125.15 | 0.55 | 0.44 | 125.95 | 126.6 | 125.15 | 6 |
| 1715718360 | 124.6 | 0 | 0.00 | 124.6 | 124.6 | 124.6 | 0 |
| 1715631960 | 124.6 | 2.05 | 1.67 | 126.5 | 126.5 | 124.6 | 130 |
| 1715372820 | 122.55 | 0 | 0.00 | 122.55 | 122.55 | 122.55 | 0 |
| 1715286420 | 122.55 | -3.3 | -2.62 | 122.55 | 122.55 | 122.55 | 1 |
| 1715200020 | 125.85 | 0 | 0.00 | 125.85 | 125.85 | 125.85 | 0 |
| 1715113620 | 125.85 | 1.55 | 1.25 | 124.65 | 125.85 | 124.65 | 112 |
| 1715027220 | 124.3 | 0.55 | 0.44 | 124.3 | 124.3 | 124.3 | 80 |
| 1714768020 | 123.75 | 0.6 | 0.49 | 123.75 | 123.75 | 123.75 | 19 |
| 1714681560 | 123.15 | 0.85 | 0.70 | 123 | 123.95 | 122.05 | 20 |
| 1714508820 | 122.3 | 0 | 0.00 | 122.3 | 122.3 | 122.3 | 0 |
| 1714422420 | 122.3 | 0.75 | 0.62 | 122.65 | 122.65 | 122.3 | 41 |
| 1714163220 | 121.55 | 1.6 | 1.33 | 121.55 | 121.55 | 121.55 | 4 |
| 1714076820 | 119.95 | -1.15 | -0.95 | 120.5 | 120.5 | 119.95 | 16 |
| 1713990420 | 121.1 | -1.4 | -1.14 | 121.1 | 121.1 | 121.1 | 21 |
| 1713903960 | 122.5 | -0.4 | -0.33 | 124.05 | 124.05 | 121.8 | 81 |
| 1713817560 | 122.9 | -0.6 | -0.49 | 123 | 123 | 122.9 | 26 |
| 1713558420 | 123.5 | -2.2 | -1.75 | 123.95 | 123.95 | 123.25 | 95 |
| 1713472020 | 125.7 | -1.55 | -1.22 | 125.7 | 125.7 | 125.7 | 1 |
| 1713385620 | 127.25 | 0.75 | 0.59 | 127.25 | 127.25 | 127.25 | 7 |
| 1713299220 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 126.5 | 0 |
| 1713212820 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 126.5 | 0 |
| 1712953620 | 126.5 | -1.6 | -1.25 | 130.05 | 130.05 | 126.5 | 24 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
