Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.980 8.209 7.922 8.001 40,212,064 +0.01(+0.16%)
Oct 30, 2008 8.234 8.297 7.813 7.988 57,231,764 +0.01(+0.10%)
Oct 29, 2008 8.093 8.326 7.951 7.980 62,666,316 -0.16(-2.00%)
Oct 28, 2008 7.930 8.151 7.609 8.143 60,269,464 +0.45(+5.80%)
Oct 27, 2008 7.901 8.034 7.697 7.697 46,462,832 -0.32(-3.95%)
Oct 24, 2008 7.713 8.122 7.713 8.013 69,550,152 -0.15(-1.84%)
Oct 23, 2008 8.059 8.339 7.863 8.164 65,510,348 +0.12(+1.50%)
Oct 22, 2008 7.980 8.289 7.880 8.043 67,859,552 -0.04(-0.46%)
Oct 21, 2008 8.247 8.418 8.026 8.080 44,798,148 -0.41(-4.81%)
Oct 20, 2008 8.309 8.522 8.134 8.489 47,029,064 +0.43(+5.38%)
Oct 17, 2008 7.834 8.439 7.747 8.055 67,337,640 +0.13(+1.68%)
Oct 16, 2008 7.801 8.051 7.351 7.922 78,368,296 +0.39(+5.15%)
Oct 15, 2008 8.026 8.130 7.488 7.534 50,441,096 -0.62(-7.57%)
Oct 14, 2008 8.606 8.647 7.888 8.151 80,819,488 -0.18(-2.10%)
Oct 13, 2008 7.651 8.468 7.551 8.326 72,581,552 +1.17(+16.38%)
Oct 10, 2008 6.879 7.438 6.779 7.155 116,709,056 -0.09(-1.27%)
Oct 09, 2008 7.722 7.859 7.088 7.246 76,035,032 -0.30(-3.98%)
Oct 08, 2008 7.576 7.993 7.446 7.547 74,444,728 -0.18(-2.27%)
Oct 07, 2008 8.268 8.309 7.705 7.722 59,926,448 -0.34(-4.19%)
Oct 06, 2008 8.309 8.564 7.826 8.059 68,912,040 -0.40(-4.73%)
Oct 03, 2008 8.476 8.718 8.389 8.460 0 +0.09(+1.05%)
Oct 02, 2008 8.530 8.626 8.335 8.372 49,157,812 -0.20(-2.29%)
Oct 01, 2008 8.255 8.647 8.209 8.568 52,242,172 +0.30(+3.58%)
Sep 30, 2008 8.276 8.435 8.214 8.272 48,004,612 +0.20(+2.53%)
Sep 29, 2008 8.635 8.639 8.030 8.068 57,858,608 -0.64(-7.37%)
Sep 26, 2008 8.439 8.739 8.401 8.710 0 +0.17(+2.00%)
Sep 25, 2008 8.326 8.626 8.318 8.539 39,766,836 +0.25(+3.02%)
Sep 24, 2008 8.351 8.360 8.214 8.289 36,068,096 +0.04(+0.51%)
Sep 23, 2008 8.380 8.518 8.247 8.247 29,347,660 -0.11(-1.30%)
Sep 22, 2008 8.622 8.651 8.343 8.355 33,580,648 -0.21(-2.43%)
Sep 19, 2008 8.676 8.706 8.343 8.564 0 +0.13(+1.58%)
Sep 18, 2008 8.385 8.585 8.268 8.430 57,942,560 +0.15(+1.76%)
Sep 17, 2008 8.585 8.635 8.230 8.284 79,380,128 -0.32(-3.73%)
Sep 16, 2008 8.622 8.676 8.443 8.606 37,461,868 -0.11(-1.29%)
Sep 15, 2008 8.610 8.797 8.551 8.718 36,526,020 -0.10(-1.18%)
Sep 12, 2008 8.685 8.831 8.606 8.822 34,380,340 +0.10(+1.20%)
Sep 11, 2008 8.510 8.726 8.464 8.718 42,320,380 +0.06(+0.72%)
Sep 10, 2008 8.672 8.785 8.635 8.656 29,827,234 +0.04(+0.48%)
Sep 09, 2008 8.797 8.964 8.614 8.614 49,181,676 -0.13(-1.48%)
Sep 08, 2008 8.893 9.110 8.664 8.743 71,014,936 +0.01(+0.10%)
Sep 05, 2008 8.647 8.835 8.635 8.735 0 +0.12(+1.40%)
Sep 04, 2008 8.860 8.918 8.601 8.614 35,018,664 -0.25(-2.82%)
Sep 03, 2008 8.902 9.010 8.781 8.864 28,505,218 -0.04(-0.42%)
Sep 02, 2008 8.810 9.047 8.806 8.902 47,801,904 +0.13(+1.52%)
Aug 29, 2008 8.760 8.939 8.760 8.768 25,593,302 -0.00(-0.05%)
Aug 28, 2008 8.601 8.772 8.601 8.772 24,056,982 +0.18(+2.04%)
Aug 27, 2008 8.656 8.710 8.560 8.597 20,198,262 -0.07(-0.77%)
Aug 26, 2008 8.685 8.714 8.610 8.664 17,438,706 -0.01(-0.10%)
Aug 25, 2008 8.672 8.797 8.635 8.672 19,921,364 -0.05(-0.57%)
Aug 22, 2008 8.735 8.785 8.651 8.722 15,844,261 +0.00(+0.05%)
Aug 21, 2008 8.706 8.735 8.610 8.718 21,245,272 -0.03(-0.38%)
Aug 20, 2008 8.785 8.785 8.651 8.751 20,003,322 +0.00(+0.05%)
Aug 19, 2008 8.868 8.897 8.710 8.747 26,545,928 -0.15(-1.69%)
Aug 18, 2008 9.039 9.064 8.860 8.897 18,033,436 -0.11(-1.20%)
Aug 15, 2008 8.952 9.089 8.889 9.006 0 +0.08(+0.93%)
Aug 14, 2008 8.956 8.981 8.872 8.922 26,837,274 -0.06(-0.70%)
Aug 13, 2008 9.014 9.068 8.952 8.985 19,537,134 -0.07(-0.74%)
Aug 12, 2008 8.881 9.093 8.810 9.052 33,561,684 +0.20(+2.21%)
Aug 11, 2008 8.739 8.922 8.735 8.856 26,825,406 +0.12(+1.38%)
Aug 08, 2008 8.651 8.768 8.618 8.735 40,088,568 +0.03(+0.29%)
Aug 07, 2008 8.818 8.902 8.693 8.710 25,646,054 -0.15(-1.65%)
Aug 06, 2008 8.789 8.952 8.751 8.856 40,928,932 -0.05(-0.61%)
Aug 05, 2008 8.797 8.927 8.643 8.910 27,961,630 +0.13(+1.42%)
Aug 04, 2008 8.735 8.814 8.672 8.785 24,430,194 +0.07(+0.81%)
Aug 01, 2008 8.564 8.747 8.530 8.714 33,087,816 +0.23(+2.70%)
Jul 31, 2008 8.810 8.952 8.380 8.485 64,307,880 -0.56(-6.22%)
Jul 30, 2008 8.881 9.114 8.831 9.047 32,464,756 +0.14(+1.54%)
Jul 29, 2008 8.722 8.952 8.701 8.910 26,954,458 +0.20(+2.25%)
Jul 28, 2008 8.814 8.835 8.676 8.714 19,961,482 -0.07(-0.81%)
Jul 25, 2008 8.693 8.897 8.656 8.785 24,299,452 +0.11(+1.25%)
Jul 24, 2008 8.831 8.943 8.631 8.676 31,161,114 -0.17(-1.89%)
Jul 23, 2008 8.601 8.847 8.601 8.843 30,666,610 +0.25(+2.96%)
Jul 22, 2008 8.401 8.606 8.380 8.589 38,145,072 +0.14(+1.63%)
Jul 21, 2008 8.560 8.610 8.426 8.451 21,705,538 -0.08(-0.88%)
Jul 18, 2008 8.601 8.664 8.489 8.526 34,936,084 -0.08(-0.97%)
Jul 17, 2008 8.768 8.789 8.547 8.610 38,821,792 -0.08(-0.91%)
Jul 16, 2008 8.631 8.764 8.555 8.689 29,784,952 +0.06(+0.72%)
Jul 15, 2008 8.593 8.856 8.593 8.626 35,138,688 -0.12(-1.34%)
Jul 14, 2008 8.893 8.972 8.693 8.743 26,670,798 -0.12(-1.36%)
Jul 11, 2008 8.731 8.985 8.614 8.864 30,876,696 +0.01(+0.14%)
Jul 10, 2008 8.760 8.872 8.626 8.852 26,204,142 +0.11(+1.29%)
Jul 09, 2008 8.801 8.868 8.660 8.739 32,269,178 -0.04(-0.43%)
Jul 08, 2008 8.539 8.781 8.533 8.776 33,698,928 +0.22(+2.58%)
Jul 07, 2008 8.405 8.631 8.351 8.555 37,206,496 +0.17(+1.99%)
Jul 04, 2008 8.309 8.405 8.272 8.389 21,927,786 +0.00(+0.00%)
Jul 03, 2008 8.309 8.405 8.272 8.389 21,927,786 +0.08(+1.00%)
Jul 02, 2008 8.472 8.485 8.280 8.305 41,338,052 -0.08(-0.99%)
Jul 01, 2008 8.485 8.539 8.339 8.389 51,040,536 -0.18(-2.14%)
Jun 30, 2008 8.480 8.643 8.474 8.572 23,987,820 +0.09(+1.03%)
Jun 27, 2008 8.743 8.747 8.443 8.485 36,602,772 -0.26(-2.96%)
Jun 26, 2008 8.776 8.960 8.743 8.743 28,916,786 -0.15(-1.64%)
Jun 25, 2008 8.852 9.104 8.839 8.889 40,569,740 +0.09(+0.99%)
Jun 24, 2008 8.668 8.818 8.651 8.801 36,641,144 +0.09(+1.00%)
Jun 23, 2008 8.685 8.793 8.660 8.714 35,728,452 +0.05(+0.58%)
Jun 20, 2008 8.643 8.706 8.614 8.664 40,460,880 -0.03(-0.34%)
Jun 19, 2008 8.614 8.747 8.593 8.693 42,176,112 +0.06(+0.68%)
Jun 18, 2008 8.593 8.664 8.593 8.635 25,245,714 -0.00(-0.05%)
Jun 17, 2008 8.614 8.697 8.585 8.639 35,222,720 +0.05(+0.58%)
Jun 16, 2008 8.756 8.756 8.564 8.589 34,794,224 -0.13(-1.44%)
Jun 13, 2008 8.781 8.781 8.651 8.714 36,176,148 -0.02(-0.19%)
Jun 12, 2008 8.693 8.843 8.672 8.731 40,011,172 +0.09(+1.06%)
Jun 11, 2008 8.789 8.793 8.618 8.639 34,187,288 -0.17(-1.94%)
Jun 10, 2008 8.785 8.835 8.651 8.810 33,715,608 -0.01(-0.14%)
Jun 09, 2008 9.035 9.039 8.760 8.822 39,233,492 -0.15(-1.72%)
Jun 06, 2008 9.214 9.302 8.972 8.977 40,523,324 -0.26(-2.84%)
Jun 05, 2008 9.235 9.302 9.173 9.239 23,916,792 +0.04(+0.45%)
Jun 04, 2008 9.148 9.214 9.135 9.198 34,872,732 +0.03(+0.36%)
Jun 03, 2008 9.198 9.268 9.131 9.164 31,321,718 -0.02(-0.23%)
Jun 02, 2008 9.306 9.318 9.160 9.185 29,057,270 -0.10(-1.03%)
May 30, 2008 9.381 9.402 9.260 9.281 24,595,196 -0.08(-0.85%)
May 29, 2008 9.310 9.460 9.310 9.360 23,455,080 +0.05(+0.54%)
May 28, 2008 9.456 9.464 9.177 9.310 32,953,270 -0.06(-0.67%)
May 27, 2008 9.310 9.394 9.214 9.373 46,438,256 +0.08(+0.90%)
May 26, 2008 9.535 9.535 9.243 9.289 0 +0.00(+0.00%)
May 23, 2008 9.535 9.535 9.243 9.289 36,994,136 -0.20(-2.15%)
May 22, 2008 9.352 9.598 9.327 9.494 38,784,040 +0.17(+1.79%)
May 21, 2008 9.389 9.523 9.289 9.327 45,261,568 -0.03(-0.31%)
May 20, 2008 9.406 9.506 9.331 9.356 49,271,736 -0.05(-0.53%)
May 19, 2008 9.310 9.527 9.310 9.406 43,956,904 +0.05(+0.49%)
May 16, 2008 9.298 9.377 9.198 9.360 33,475,752 +0.05(+0.49%)
May 15, 2008 9.181 9.331 9.173 9.314 38,285,004 +0.14(+1.55%)
May 14, 2008 9.143 9.235 9.114 9.173 35,361,312 +0.03(+0.36%)
May 13, 2008 8.993 9.173 8.964 9.139 47,726,452 +0.14(+1.58%)
May 12, 2008 8.735 9.014 8.714 8.997 36,848,824 +0.27(+3.06%)
May 09, 2008 8.772 8.893 8.710 8.731 45,639,460 -0.16(-1.83%)
May 08, 2008 8.722 8.902 8.689 8.893 41,614,620 +0.21(+2.40%)
May 07, 2008 8.685 8.785 8.668 8.685 43,121,808 -0.03(-0.29%)
May 06, 2008 8.651 8.739 8.551 8.710 37,881,152 +0.08(+0.87%)
May 05, 2008 8.651 8.697 8.547 8.635 45,056,680 +0.12(+1.37%)
May 02, 2008 8.372 8.560 8.330 8.518 43,007,704 +0.13(+1.54%)
May 01, 2008 8.414 8.426 8.318 8.389 53,496,708 +0.05(+0.60%)
Apr 30, 2008 8.485 8.497 8.335 8.339 72,008,456 -0.10(-1.19%)
Apr 29, 2008 8.797 8.914 8.385 8.439 113,243,368 -0.44(-4.93%)
Apr 28, 2008 8.964 9.002 8.852 8.877 55,045,700 -0.17(-1.89%)
Apr 25, 2008 9.089 9.131 8.839 9.047 72,464,056 -0.35(-3.68%)
Apr 24, 2008 9.356 9.448 9.281 9.394 37,858,480 +0.10(+1.12%)
Apr 23, 2008 9.227 9.398 9.181 9.289 53,152,156 +0.10(+1.04%)
Apr 22, 2008 9.218 9.298 9.156 9.193 30,566,222 -0.05(-0.50%)
Apr 21, 2008 9.218 9.260 9.118 9.239 37,445,104 +0.03(+0.27%)
Apr 18, 2008 9.152 9.239 9.072 9.214 43,403,532 +0.10(+1.10%)
Apr 17, 2008 9.002 9.173 8.989 9.114 42,063,348 +0.08(+0.88%)
Apr 16, 2008 8.997 9.060 8.835 9.035 57,266,096 -0.02(-0.18%)
Apr 15, 2008 9.022 9.077 8.881 9.052 41,093,988 +0.07(+0.79%)
Apr 14, 2008 8.927 9.006 8.893 8.981 43,625,704 +0.07(+0.80%)
Apr 11, 2008 8.922 9.098 8.756 8.910 52,390,820 -0.13(-1.48%)
Apr 10, 2008 8.714 9.102 8.693 9.043 66,747,992 +0.33(+3.73%)
Apr 09, 2008 8.956 8.993 8.685 8.718 48,343,092 -0.22(-2.43%)
Apr 08, 2008 9.156 9.156 8.877 8.935 47,599,232 -0.19(-2.06%)
Apr 07, 2008 9.068 9.177 9.068 9.123 68,598,136 +0.07(+0.78%)
Apr 04, 2008 9.231 9.231 9.027 9.052 51,387,672 -0.13(-1.36%)
Apr 03, 2008 9.189 9.489 8.985 9.177 92,233,280 -0.03(-0.32%)
Apr 02, 2008 9.327 9.394 9.110 9.206 94,716,224 -0.03(-0.32%)
Apr 01, 2008 8.856 9.264 8.735 9.235 153,772,288 -0.02(-0.23%)
Mar 31, 2008 9.640 9.890 9.152 9.256 78,809,136 -21.53(-69.93%)
Mar 28, 2008 30.69 31.10 30.57 30.78 42,596,652 +0.25(+0.83%)
Mar 27, 2008 30.54 30.82 30.45 30.53 55,086,208 +0.09(+0.30%)
Mar 26, 2008 30.51 30.64 30.33 30.44 37,949,256 -0.14(-0.45%)
Mar 25, 2008 29.84 30.57 29.82 30.57 31,695,656 +0.69(+2.30%)
Mar 24, 2008 29.71 30.05 29.71 29.89 23,938,998 +0.59(+2.02%)
Mar 21, 2008 29.51 29.60 29.19 29.29 39,293,792 +0.00(+0.00%)
Mar 20, 2008 29.51 29.60 29.19 29.29 39,282,040 -0.22(-0.73%)
Mar 19, 2008 29.93 30.12 29.42 29.51 47,123,992 +0.28(+0.97%)
Mar 18, 2008 29.38 29.88 28.35 29.23 53,549,696 +0.05(+0.19%)
Mar 17, 2008 29.36 29.60 28.90 29.17 42,231,648 -0.75(-2.52%)
Mar 14, 2008 30.65 30.77 29.75 29.93 57,702,612 -0.70(-2.27%)
Mar 13, 2008 30.43 30.70 30.06 30.62 42,469,672 -0.09(-0.29%)
Mar 12, 2008 31.33 31.33 30.62 30.71 43,756,652 -0.66(-2.11%)
Mar 11, 2008 31.55 31.60 30.98 31.37 42,609,776 +0.21(+0.68%)
Mar 10, 2008 31.04 31.54 30.94 31.16 30,436,916 +0.09(+0.30%)
Mar 07, 2008 30.63 31.15 30.49 31.07 30,317,334 +0.23(+0.74%)
Mar 06, 2008 31.14 31.14 30.79 30.84 20,041,096 -0.39(-1.25%)
Mar 05, 2008 30.69 31.29 30.58 31.23 38,511,504 +0.45(+1.46%)
Mar 04, 2008 30.22 30.92 30.19 30.78 30,132,932 +0.34(+1.11%)
Mar 03, 2008 30.37 30.47 30.03 30.44 26,567,266 -0.05(-0.16%)
Feb 29, 2008 30.63 30.73 30.39 30.49 24,251,756 -0.27(-0.87%)
Feb 28, 2008 30.87 30.99 30.64 30.76 16,662,814 -0.29(-0.93%)
Feb 27, 2008 30.84 31.08 30.82 31.05 17,665,238 +0.08(+0.27%)
Feb 26, 2008 30.73 31.17 30.72 30.97 25,040,482 +0.00(+0.01%)
Feb 25, 2008 30.64 30.99 30.49 30.96 17,708,174 +0.28(+0.90%)
Feb 22, 2008 30.67 30.73 30.24 30.69 22,895,642 +0.09(+0.29%)
Feb 21, 2008 30.48 30.70 30.29 30.60 32,585,208 +0.19(+0.62%)
Feb 20, 2008 30.20 30.52 30.06 30.41 20,521,002 +0.00(+0.01%)
Feb 19, 2008 30.23 30.74 30.21 30.41 27,130,722 +0.17(+0.55%)
Feb 18, 2008 30.25 30.62 30.19 30.24 0 +0.00(+0.00%)
Feb 15, 2008 30.25 30.62 30.19 30.24 71,137,776 -0.07(-0.22%)
Feb 14, 2008 30.44 30.47 30.21 30.31 22,355,068 -0.07(-0.22%)
Feb 13, 2008 30.37 30.42 30.17 30.37 24,429,634 +0.18(+0.58%)
Feb 12, 2008 30.32 30.34 30.01 30.20 25,701,262 +0.00(+0.01%)
Feb 11, 2008 30.32 30.59 29.97 30.19 28,299,644 -0.28(-0.92%)
Feb 08, 2008 30.79 30.85 30.44 30.47 21,363,372 -0.42(-1.36%)
Feb 07, 2008 30.23 31.00 30.10 30.89 36,839,940 +0.56(+1.84%)
Feb 06, 2008 30.64 30.87 30.27 30.34 21,015,040 -0.15(-0.51%)
Feb 05, 2008 31.10 31.36 30.46 30.49 28,791,006 -0.81(-2.58%)
Feb 04, 2008 31.44 31.65 31.22 31.30 14,963,203 -0.15(-0.49%)
Feb 01, 2008 31.68 31.82 31.05 31.45 26,565,840 -0.15(-0.46%)
Jan 31, 2008 31.72 32.05 31.46 31.60 35,719,596 -0.30(-0.93%)
Jan 30, 2008 31.63 32.48 31.53 31.90 49,974,908 +0.16(+0.50%)
Jan 29, 2008 31.57 31.89 30.85 31.74 40,337,176 +0.63(+2.02%)
Jan 28, 2008 30.93 31.29 30.71 31.11 21,185,410 +0.28(+0.89%)
Jan 25, 2008 31.34 31.47 30.63 30.83 35,583,812 -0.39(-1.26%)
Jan 24, 2008 30.55 31.40 30.23 31.22 32,338,902 +0.85(+2.80%)
Jan 23, 2008 30.04 30.87 29.55 30.37 58,604,164 -0.22(-0.72%)
Jan 22, 2008 30.02 31.09 29.72 30.59 54,378,860 -0.85(-2.71%)
Jan 21, 2008 32.28 32.51 31.13 31.45 0 +0.00(+0.00%)
Jan 18, 2008 32.28 32.51 31.13 31.45 52,713,308 -0.58(-1.80%)
Jan 17, 2008 32.94 33.00 32.00 32.02 57,179,972 -0.46(-1.42%)
Jan 16, 2008 32.56 32.80 32.32 32.48 33,689,436 -0.23(-0.70%)
Jan 15, 2008 32.68 32.94 32.53 32.71 24,618,454 -0.10(-0.29%)
Jan 14, 2008 32.93 33.00 32.52 32.81 24,856,498 -0.14(-0.42%)
Jan 11, 2008 32.67 33.19 32.67 32.95 25,541,114 +0.08(+0.25%)
Jan 10, 2008 32.88 33.02 32.58 32.86 30,761,946 -0.16(-0.49%)
Jan 09, 2008 33.09 33.17 32.75 33.03 39,626,552 +0.37(+1.14%)
Jan 08, 2008 32.57 33.12 32.48 32.65 41,595,792 +0.45(+1.41%)
Jan 07, 2008 31.36 32.27 31.36 32.20 38,391,020 +0.97(+3.11%)
Jan 04, 2008 31.38 31.67 31.19 31.23 26,647,738 -0.20(-0.65%)
Jan 03, 2008 31.30 31.68 31.24 31.43 24,018,780 +0.19(+0.61%)
Jan 02, 2008 31.48 31.69 31.13 31.24 21,004,366 -0.27(-0.86%)
Jan 01, 2008 31.50 31.92 31.48 31.51 0 +0.00(+0.00%)
Dec 31, 2007 31.50 31.92 31.48 31.51 14,330,525 -0.16(-0.50%)
Dec 28, 2007 31.88 31.97 31.58 31.67 22,990,986 -0.11(-0.35%)
Dec 27, 2007 32.16 32.42 31.75 31.78 19,990,116 -0.53(-1.63%)
Dec 26, 2007 32.13 32.50 32.13 32.31 15,175,860 -0.04(-0.12%)
Dec 24, 2007 32.12 32.39 32.12 32.35 12,191,389 +0.06(+0.19%)
Dec 21, 2007 32.26 32.44 32.10 32.28 41,782,100 -0.08(-0.24%)
Dec 20, 2007 32.13 32.36 32.02 32.36 26,058,508 +0.39(+1.23%)
Dec 19, 2007 31.72 32.19 31.56 31.97 27,909,602 +0.31(+0.99%)
Dec 18, 2007 31.86 31.93 31.44 31.66 24,617,678 -0.04(-0.12%)
Dec 17, 2007 31.94 32.09 31.66 31.70 24,866,176 -0.33(-1.04%)
Dec 14, 2007 32.41 32.46 32.01 32.03 28,332,284 -0.39(-1.21%)
Dec 13, 2007 32.30 32.48 32.07 32.42 33,595,024 +0.02(+0.06%)
Dec 12, 2007 32.48 32.70 32.10 32.40 34,079,380 +0.25(+0.79%)
Dec 11, 2007 32.41 32.67 32.11 32.15 21,945,778 -0.46(-1.41%)
Dec 10, 2007 32.51 32.70 32.35 32.60 18,095,902 +0.25(+0.77%)
Dec 07, 2007 32.56 32.69 32.26 32.35 29,579,800 -0.08(-0.26%)
Dec 06, 2007 32.33 32.46 32.22 32.44 21,580,166 +0.00(+0.00%)
Dec 05, 2007 32.51 32.60 32.27 32.44 27,873,178 +0.16(+0.50%)
Dec 04, 2007 32.21 32.73 32.21 32.27 26,567,326 -0.07(-0.21%)
Dec 03, 2007 32.24 32.50 32.10 32.34 23,123,138 +0.00(+0.01%)
Nov 30, 2007 32.00 32.34 31.75 32.34 33,696,480 +0.66(+2.08%)
Nov 29, 2007 30.85 31.75 30.85 31.68 39,488,368 +0.79(+2.55%)
Nov 28, 2007 30.83 30.93 30.65 30.89 39,016,512 +0.31(+1.01%)
Nov 27, 2007 30.02 30.83 30.01 30.58 32,543,514 +0.80(+2.67%)
Nov 26, 2007 30.37 30.66 29.73 29.79 32,571,040 -0.64(-2.10%)
Nov 23, 2007 30.33 30.59 30.27 30.42 18,356,658 +0.23(+0.77%)
Nov 21, 2007 30.49 30.77 30.19 30.19 22,771,328 -0.58(-1.90%)
Nov 20, 2007 30.90 31.02 30.57 30.77 25,171,090 -0.01(-0.04%)
Nov 19, 2007 30.33 31.00 30.33 30.79 33,969,196 +0.28(+0.90%)
Nov 16, 2007 30.35 30.67 30.19 30.51 31,432,848 +0.38(+1.26%)
Nov 15, 2007 29.93 30.23 29.93 30.13 28,113,458 +0.02(+0.07%)
Nov 14, 2007 30.50 30.50 30.07 30.11 20,417,032 -0.26(-0.86%)
Nov 13, 2007 30.41 30.42 29.90 30.37 35,759,824 +0.16(+0.52%)
Nov 12, 2007 30.32 30.55 30.16 30.22 24,709,686 -0.10(-0.33%)
Nov 09, 2007 30.54 30.64 30.29 30.32 36,763,976 -0.00(-0.01%)
Nov 08, 2007 30.16 30.41 30.01 30.32 35,778,540 +0.31(+1.03%)
Nov 07, 2007 30.26 30.40 29.95 30.01 22,135,162 -0.40(-1.32%)
Nov 06, 2007 30.02 30.44 30.02 30.41 15,764,471 +0.24(+0.80%)
Nov 05, 2007 30.02 30.32 29.92 30.17 14,755,290 +0.10(+0.35%)
Nov 02, 2007 30.06 30.33 29.91 30.07 18,819,516 +0.10(+0.32%)
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.