Skip to main content

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

Historical Prices

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.