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

Altria Group (NY: MO )

44.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 7.977 8.206 7.919 7.998 40,227,448 +0.01(+0.16%)
Oct 30, 2008 8.231 8.294 7.810 7.985 57,253,656 +0.01(+0.10%)
Oct 29, 2008 8.090 8.323 7.948 7.977 62,690,284 -0.16(-2.00%)
Oct 28, 2008 7.927 8.148 7.606 8.140 60,292,516 +0.45(+5.80%)
Oct 27, 2008 7.898 8.031 7.694 7.694 46,480,604 -0.32(-3.95%)
Oct 24, 2008 7.710 8.119 7.710 8.010 69,576,760 -0.15(-1.84%)
Oct 23, 2008 8.056 8.335 7.860 8.160 65,535,404 +0.12(+1.50%)
Oct 22, 2008 7.977 8.285 7.877 8.040 67,885,512 -0.04(-0.46%)
Oct 21, 2008 8.244 8.415 8.023 8.077 44,815,284 -0.41(-4.81%)
Oct 20, 2008 8.306 8.519 8.131 8.486 47,047,052 +0.43(+5.38%)
Oct 17, 2008 7.831 8.436 7.744 8.052 67,363,392 +0.13(+1.68%)
Oct 16, 2008 7.798 8.048 7.348 7.919 78,398,272 +0.39(+5.15%)
Oct 15, 2008 8.023 8.127 7.485 7.531 50,460,392 -0.62(-7.57%)
Oct 14, 2008 8.602 8.644 7.885 8.148 80,850,400 -0.18(-2.10%)
Oct 13, 2008 7.648 8.465 7.548 8.323 72,609,320 +1.17(+16.38%)
Oct 10, 2008 6.877 7.435 6.777 7.152 116,753,696 -0.09(-1.27%)
Oct 09, 2008 7.719 7.856 7.085 7.244 76,064,120 -0.30(-3.98%)
Oct 08, 2008 7.573 7.990 7.444 7.544 74,473,200 -0.18(-2.27%)
Oct 07, 2008 8.265 8.306 7.702 7.719 59,949,372 -0.34(-4.19%)
Oct 06, 2008 8.306 8.561 7.823 8.056 68,938,400 -0.40(-4.73%)
Oct 03, 2008 8.473 8.715 8.386 8.456 0 +0.09(+1.05%)
Oct 02, 2008 8.527 8.623 8.331 8.369 49,176,612 -0.20(-2.29%)
Oct 01, 2008 8.252 8.644 8.206 8.565 52,262,156 +0.30(+3.58%)
Sep 30, 2008 8.273 8.431 8.210 8.269 48,022,972 +0.20(+2.53%)
Sep 29, 2008 8.631 8.636 8.027 8.065 57,880,740 -0.64(-7.37%)
Sep 26, 2008 8.436 8.736 8.398 8.706 0 +0.17(+2.00%)
Sep 25, 2008 8.323 8.623 8.315 8.536 39,782,048 +0.25(+3.02%)
Sep 24, 2008 8.348 8.356 8.210 8.285 36,081,892 +0.04(+0.51%)
Sep 23, 2008 8.377 8.515 8.244 8.244 29,358,886 -0.11(-1.30%)
Sep 22, 2008 8.619 8.648 8.340 8.352 33,593,492 -0.21(-2.43%)
Sep 19, 2008 8.673 8.702 8.340 8.561 0 +0.13(+1.58%)
Sep 18, 2008 8.381 8.581 8.265 8.427 57,964,720 +0.15(+1.76%)
Sep 17, 2008 8.581 8.631 8.227 8.281 79,410,488 -0.32(-3.73%)
Sep 16, 2008 8.619 8.673 8.440 8.602 37,476,196 -0.11(-1.29%)
Sep 15, 2008 8.606 8.794 8.548 8.715 36,539,992 -0.10(-1.18%)
Sep 12, 2008 8.681 8.827 8.602 8.819 34,393,492 +0.10(+1.20%)
Sep 11, 2008 8.506 8.723 8.461 8.715 42,336,568 +0.06(+0.72%)
Sep 10, 2008 8.669 8.781 8.631 8.652 29,838,644 +0.04(+0.48%)
Sep 09, 2008 8.794 8.961 8.611 8.611 49,200,488 -0.13(-1.48%)
Sep 08, 2008 8.890 9.107 8.661 8.740 71,042,096 +0.01(+0.10%)
Sep 05, 2008 8.644 8.831 8.631 8.731 0 +0.12(+1.40%)
Sep 04, 2008 8.856 8.915 8.598 8.611 35,032,056 -0.25(-2.82%)
Sep 03, 2008 8.898 9.007 8.777 8.861 28,516,120 -0.04(-0.42%)
Sep 02, 2008 8.806 9.044 8.802 8.898 47,820,188 +0.13(+1.52%)
Aug 29, 2008 8.756 8.936 8.756 8.765 25,603,092 -0.00(-0.05%)
Aug 28, 2008 8.598 8.769 8.598 8.769 24,066,182 +0.18(+2.04%)
Aug 27, 2008 8.652 8.706 8.556 8.594 20,205,988 -0.07(-0.77%)
Aug 26, 2008 8.681 8.711 8.606 8.661 17,445,376 -0.01(-0.10%)
Aug 25, 2008 8.669 8.794 8.631 8.669 19,928,984 -0.05(-0.57%)
Aug 22, 2008 8.731 8.781 8.648 8.719 15,850,321 +0.00(+0.05%)
Aug 21, 2008 8.702 8.731 8.606 8.715 21,253,398 -0.03(-0.38%)
Aug 20, 2008 8.781 8.781 8.648 8.748 20,010,974 +0.00(+0.05%)
Aug 19, 2008 8.865 8.894 8.706 8.744 26,556,082 -0.15(-1.69%)
Aug 18, 2008 9.036 9.061 8.856 8.894 18,040,334 -0.11(-1.20%)
Aug 15, 2008 8.948 9.086 8.886 9.002 0 +0.08(+0.93%)
Aug 14, 2008 8.952 8.977 8.869 8.919 26,847,538 -0.06(-0.70%)
Aug 13, 2008 9.011 9.065 8.948 8.982 19,544,606 -0.07(-0.74%)
Aug 12, 2008 8.877 9.090 8.806 9.048 33,574,520 +0.20(+2.21%)
Aug 11, 2008 8.736 8.919 8.731 8.852 26,835,666 +0.12(+1.38%)
Aug 08, 2008 8.648 8.765 8.615 8.731 40,103,900 +0.03(+0.29%)
Aug 07, 2008 8.815 8.898 8.690 8.706 25,655,864 -0.15(-1.65%)
Aug 06, 2008 8.786 8.948 8.748 8.852 40,944,588 -0.05(-0.61%)
Aug 05, 2008 8.794 8.923 8.640 8.906 27,972,326 +0.13(+1.42%)
Aug 04, 2008 8.731 8.811 8.669 8.781 24,439,538 +0.07(+0.81%)
Aug 01, 2008 8.561 8.744 8.527 8.711 33,100,472 +0.23(+2.70%)
Jul 31, 2008 8.806 8.948 8.377 8.481 64,332,476 -0.56(-6.22%)
Jul 30, 2008 8.877 9.111 8.827 9.044 32,477,174 +0.14(+1.54%)
Jul 29, 2008 8.719 8.948 8.698 8.906 26,964,768 +0.20(+2.25%)
Jul 28, 2008 8.811 8.831 8.673 8.711 19,969,116 -0.07(-0.81%)
Jul 25, 2008 8.690 8.894 8.652 8.781 24,308,746 +0.11(+1.25%)
Jul 24, 2008 8.827 8.940 8.627 8.673 31,173,034 -0.17(-1.89%)
Jul 23, 2008 8.598 8.844 8.598 8.840 30,678,340 +0.25(+2.96%)
Jul 22, 2008 8.398 8.602 8.377 8.586 38,159,664 +0.14(+1.63%)
Jul 21, 2008 8.556 8.606 8.423 8.448 21,713,840 -0.08(-0.88%)
Jul 18, 2008 8.598 8.661 8.486 8.523 34,949,448 -0.08(-0.97%)
Jul 17, 2008 8.765 8.786 8.544 8.606 38,836,644 -0.08(-0.91%)
Jul 16, 2008 8.627 8.761 8.552 8.686 29,796,344 +0.06(+0.73%)
Jul 15, 2008 8.590 8.852 8.590 8.623 35,152,128 -0.12(-1.34%)
Jul 14, 2008 8.890 8.969 8.690 8.740 26,681,000 -0.12(-1.36%)
Jul 11, 2008 8.727 8.982 8.611 8.861 30,888,506 +0.01(+0.14%)
Jul 10, 2008 8.756 8.869 8.623 8.848 26,214,166 +0.11(+1.29%)
Jul 09, 2008 8.798 8.865 8.656 8.736 32,281,522 -0.04(-0.43%)
Jul 08, 2008 8.536 8.777 8.529 8.773 33,711,816 +0.22(+2.58%)
Jul 07, 2008 8.402 8.627 8.348 8.552 37,220,728 +0.17(+1.99%)
Jul 04, 2008 8.306 8.402 8.269 8.386 21,936,174 +0.00(+0.00%)
Jul 03, 2008 8.306 8.402 8.269 8.386 21,936,174 +0.08(+1.00%)
Jul 02, 2008 8.469 8.481 8.277 8.302 41,353,864 -0.08(-0.99%)
Jul 01, 2008 8.481 8.536 8.335 8.386 51,060,056 -0.18(-2.14%)
Jun 30, 2008 8.477 8.640 8.471 8.569 23,996,994 +0.09(+1.03%)
Jun 27, 2008 8.740 8.744 8.440 8.481 36,616,772 -0.26(-2.96%)
Jun 26, 2008 8.773 8.956 8.740 8.740 28,927,846 -0.15(-1.64%)
Jun 25, 2008 8.848 9.100 8.836 8.886 40,585,260 +0.09(+0.99%)
Jun 24, 2008 8.665 8.815 8.648 8.798 36,655,160 +0.09(+1.00%)
Jun 23, 2008 8.681 8.790 8.656 8.711 35,742,116 +0.05(+0.58%)
Jun 20, 2008 8.640 8.702 8.611 8.661 40,476,356 -0.03(-0.34%)
Jun 19, 2008 8.611 8.744 8.590 8.690 42,192,244 +0.06(+0.68%)
Jun 18, 2008 8.590 8.661 8.590 8.631 25,255,370 -0.00(-0.05%)
Jun 17, 2008 8.611 8.694 8.581 8.636 35,236,192 +0.05(+0.58%)
Jun 16, 2008 8.752 8.752 8.561 8.586 34,807,532 -0.13(-1.44%)
Jun 13, 2008 8.777 8.777 8.648 8.711 36,189,984 -0.02(-0.19%)
Jun 12, 2008 8.690 8.840 8.669 8.727 40,026,476 +0.09(+1.06%)
Jun 11, 2008 8.786 8.790 8.615 8.636 34,200,364 -0.17(-1.94%)
Jun 10, 2008 8.781 8.831 8.648 8.806 33,728,504 -0.01(-0.14%)
Jun 09, 2008 9.032 9.036 8.756 8.819 39,248,496 -0.15(-1.72%)
Jun 06, 2008 9.211 9.298 8.969 8.973 40,538,824 -0.26(-2.84%)
Jun 05, 2008 9.232 9.298 9.169 9.236 23,925,940 +0.04(+0.45%)
Jun 04, 2008 9.144 9.211 9.131 9.194 34,886,072 +0.03(+0.36%)
Jun 03, 2008 9.194 9.265 9.127 9.161 31,333,698 -0.02(-0.23%)
Jun 02, 2008 9.302 9.315 9.157 9.182 29,068,384 -0.10(-1.03%)
May 30, 2008 9.377 9.398 9.257 9.277 24,604,604 -0.08(-0.85%)
May 29, 2008 9.307 9.457 9.307 9.357 23,464,052 +0.05(+0.54%)
May 28, 2008 9.452 9.461 9.173 9.307 32,965,874 -0.06(-0.67%)
May 27, 2008 9.307 9.390 9.211 9.369 46,456,016 +0.08(+0.90%)
May 26, 2008 9.532 9.532 9.240 9.286 0 +0.00(+0.00%)
May 23, 2008 9.532 9.532 9.240 9.286 37,008,288 -0.20(-2.15%)
May 22, 2008 9.348 9.594 9.323 9.490 38,798,876 +0.17(+1.79%)
May 21, 2008 9.386 9.519 9.286 9.323 45,278,880 -0.03(-0.31%)
May 20, 2008 9.402 9.502 9.327 9.352 49,290,584 -0.05(-0.53%)
May 19, 2008 9.307 9.523 9.307 9.402 43,973,716 +0.05(+0.49%)
May 16, 2008 9.294 9.373 9.194 9.357 33,488,558 +0.05(+0.49%)
May 15, 2008 9.177 9.327 9.169 9.311 38,299,648 +0.14(+1.55%)
May 14, 2008 9.140 9.232 9.111 9.169 35,374,836 +0.03(+0.37%)
May 13, 2008 8.990 9.169 8.961 9.136 47,744,708 +0.14(+1.58%)
May 12, 2008 8.731 9.011 8.711 8.994 36,862,920 +0.27(+3.06%)
May 09, 2008 8.769 8.890 8.706 8.727 45,656,920 -0.16(-1.83%)
May 08, 2008 8.719 8.898 8.686 8.890 41,630,536 +0.21(+2.40%)
May 07, 2008 8.681 8.781 8.665 8.681 43,138,300 -0.03(-0.29%)
May 06, 2008 8.648 8.736 8.548 8.706 37,895,640 +0.08(+0.87%)
May 05, 2008 8.648 8.694 8.544 8.631 45,073,912 +0.12(+1.37%)
May 02, 2008 8.369 8.556 8.327 8.515 43,024,152 +0.13(+1.54%)
May 01, 2008 8.411 8.423 8.315 8.386 53,517,168 +0.05(+0.60%)
Apr 30, 2008 8.481 8.494 8.331 8.335 72,035,992 -0.10(-1.19%)
Apr 29, 2008 8.794 8.911 8.381 8.436 113,286,680 -0.44(-4.93%)
Apr 28, 2008 8.961 8.998 8.848 8.873 55,066,752 -0.17(-1.89%)
Apr 25, 2008 9.086 9.127 8.836 9.044 72,491,768 -0.35(-3.68%)
Apr 24, 2008 9.352 9.444 9.277 9.390 37,872,960 +0.10(+1.12%)
Apr 23, 2008 9.223 9.394 9.177 9.286 53,172,488 +0.10(+1.04%)
Apr 22, 2008 9.215 9.294 9.152 9.190 30,577,914 -0.05(-0.50%)
Apr 21, 2008 9.215 9.257 9.115 9.236 37,459,428 +0.03(+0.27%)
Apr 18, 2008 9.148 9.236 9.069 9.211 43,420,132 +0.10(+1.10%)
Apr 17, 2008 8.998 9.169 8.986 9.111 42,079,436 +0.08(+0.88%)
Apr 16, 2008 8.994 9.057 8.831 9.032 57,288,000 -0.02(-0.18%)
Apr 15, 2008 9.019 9.073 8.877 9.048 41,109,704 +0.07(+0.79%)
Apr 14, 2008 8.923 9.002 8.890 8.977 43,642,392 +0.07(+0.80%)
Apr 11, 2008 8.919 9.094 8.752 8.906 52,410,860 -0.13(-1.48%)
Apr 10, 2008 8.711 9.098 8.690 9.040 66,773,524 +0.33(+3.73%)
Apr 09, 2008 8.952 8.990 8.681 8.715 48,361,584 -0.22(-2.43%)
Apr 08, 2008 9.152 9.152 8.873 8.931 47,617,440 -0.19(-2.06%)
Apr 07, 2008 9.065 9.173 9.065 9.119 68,624,376 +0.07(+0.78%)
Apr 04, 2008 9.227 9.227 9.023 9.048 51,407,328 -0.13(-1.36%)
Apr 03, 2008 9.186 9.486 8.982 9.173 92,268,560 -0.03(-0.32%)
Apr 02, 2008 9.323 9.390 9.107 9.202 94,752,448 -0.03(-0.32%)
Apr 01, 2008 8.852 9.261 8.731 9.232 153,831,120 -0.02(-0.23%)
Mar 31, 2008 9.636 9.886 9.148 9.252 78,839,280 -21.52(-69.93%)
Mar 28, 2008 30.67 31.09 30.56 30.77 42,612,944 +0.25(+0.83%)
Mar 27, 2008 30.52 30.80 30.44 30.52 55,107,280 +0.09(+0.30%)
Mar 26, 2008 30.50 30.63 30.32 30.42 37,963,772 -0.14(-0.45%)
Mar 25, 2008 29.82 30.56 29.81 30.56 31,707,780 +0.69(+2.30%)
Mar 24, 2008 29.70 30.04 29.70 29.87 23,948,154 +0.59(+2.02%)
Mar 21, 2008 29.50 29.59 29.17 29.28 39,308,820 +0.00(+0.00%)
Mar 20, 2008 29.50 29.59 29.17 29.28 39,297,064 -0.22(-0.73%)
Mar 19, 2008 29.92 30.10 29.41 29.50 47,142,016 +0.28(+0.97%)
Mar 18, 2008 29.37 29.87 28.34 29.22 53,570,180 +0.05(+0.19%)
Mar 17, 2008 29.35 29.59 28.89 29.16 42,247,800 -0.75(-2.52%)
Mar 14, 2008 30.64 30.76 29.74 29.92 57,724,684 -0.70(-2.27%)
Mar 13, 2008 30.42 30.69 30.05 30.61 42,485,916 -0.09(-0.29%)
Mar 12, 2008 31.32 31.32 30.60 30.70 43,773,388 -0.66(-2.11%)
Mar 11, 2008 31.54 31.59 30.97 31.36 42,626,072 +0.21(+0.68%)
Mar 10, 2008 31.02 31.53 30.92 31.15 30,448,558 +0.09(+0.29%)
Mar 07, 2008 30.62 31.14 30.48 31.06 30,328,930 +0.23(+0.74%)
Mar 06, 2008 31.12 31.12 30.78 30.83 20,048,762 -0.39(-1.25%)
Mar 05, 2008 30.67 31.27 30.57 31.22 38,526,232 +0.45(+1.46%)
Mar 04, 2008 30.21 30.91 30.17 30.77 30,144,458 +0.34(+1.11%)
Mar 03, 2008 30.36 30.45 30.02 30.43 26,577,428 -0.05(-0.16%)
Feb 29, 2008 30.62 30.72 30.38 30.48 24,261,032 -0.27(-0.87%)
Feb 28, 2008 30.86 30.97 30.62 30.75 16,669,188 -0.29(-0.93%)
Feb 27, 2008 30.83 31.07 30.81 31.04 17,671,996 +0.08(+0.27%)
Feb 26, 2008 30.72 31.16 30.70 30.95 25,050,060 +0.00(+0.01%)
Feb 25, 2008 30.63 30.98 30.47 30.95 17,714,946 +0.28(+0.90%)
Feb 22, 2008 30.65 30.72 30.22 30.67 22,904,400 +0.09(+0.29%)
Feb 21, 2008 30.47 30.69 30.28 30.59 32,597,670 +0.19(+0.62%)
Feb 20, 2008 30.19 30.51 30.05 30.40 20,528,850 +0.00(+0.01%)
Feb 19, 2008 30.22 30.72 30.20 30.40 27,141,100 +0.17(+0.55%)
Feb 18, 2008 30.24 30.61 30.18 30.23 0 +0.00(+0.00%)
Feb 15, 2008 30.24 30.61 30.18 30.23 71,164,984 -0.07(-0.22%)
Feb 14, 2008 30.42 30.46 30.20 30.30 22,363,618 -0.07(-0.22%)
Feb 13, 2008 30.36 30.41 30.16 30.36 24,438,978 +0.17(+0.58%)
Feb 12, 2008 30.31 30.33 30.00 30.19 25,711,092 +0.00(+0.01%)
Feb 11, 2008 30.30 30.57 29.96 30.18 28,310,468 -0.28(-0.92%)
Feb 08, 2008 30.78 30.84 30.43 30.46 21,371,542 -0.42(-1.36%)
Feb 07, 2008 30.22 30.99 30.09 30.88 36,854,028 +0.56(+1.84%)
Feb 06, 2008 30.63 30.86 30.26 30.32 21,023,078 -0.15(-0.51%)
Feb 05, 2008 31.09 31.35 30.45 30.48 28,802,018 -0.81(-2.58%)
Feb 04, 2008 31.42 31.64 31.21 31.29 14,968,926 -0.15(-0.49%)
Feb 01, 2008 31.67 31.80 31.04 31.44 26,576,002 -0.15(-0.46%)
Jan 31, 2008 31.71 32.04 31.45 31.59 35,733,260 -0.30(-0.93%)
Jan 30, 2008 31.62 32.46 31.52 31.88 49,994,024 +0.16(+0.50%)
Jan 29, 2008 31.56 31.88 30.84 31.72 40,352,604 +0.63(+2.02%)
Jan 28, 2008 30.92 31.27 30.70 31.10 21,193,514 +0.28(+0.89%)
Jan 25, 2008 31.32 31.46 30.62 30.82 35,597,424 -0.39(-1.26%)
Jan 24, 2008 30.54 31.39 30.22 31.21 32,351,272 +0.85(+2.80%)
Jan 23, 2008 30.03 30.86 29.54 30.36 58,626,580 -0.22(-0.72%)
Jan 22, 2008 30.01 31.08 29.71 30.58 54,399,660 -0.85(-2.71%)
Jan 21, 2008 32.27 32.50 31.12 31.43 0 +0.00(+0.00%)
Jan 18, 2008 32.27 32.50 31.12 31.43 52,733,468 -0.58(-1.80%)
Jan 17, 2008 32.93 32.98 31.98 32.01 57,201,844 -0.46(-1.42%)
Jan 16, 2008 32.55 32.79 32.30 32.47 33,702,324 -0.23(-0.70%)
Jan 15, 2008 32.66 32.93 32.52 32.70 24,627,870 -0.10(-0.29%)
Jan 14, 2008 32.91 32.99 32.51 32.80 24,866,006 -0.14(-0.42%)
Jan 11, 2008 32.65 33.17 32.65 32.93 25,550,884 +0.08(+0.25%)
Jan 10, 2008 32.87 33.01 32.57 32.85 30,773,712 -0.16(-0.49%)
Jan 09, 2008 33.08 33.16 32.73 33.01 39,641,712 +0.37(+1.14%)
Jan 08, 2008 32.56 33.10 32.47 32.64 41,611,704 +0.45(+1.41%)
Jan 07, 2008 31.35 32.26 31.35 32.19 38,405,704 +0.97(+3.11%)
Jan 04, 2008 31.37 31.65 31.18 31.22 26,657,930 -0.20(-0.65%)
Jan 03, 2008 31.29 31.67 31.23 31.42 24,027,968 +0.19(+0.61%)
Jan 02, 2008 31.47 31.67 31.12 31.23 21,012,400 -0.27(-0.86%)
Jan 01, 2008 31.49 31.91 31.47 31.50 0 +0.00(+0.00%)
Dec 31, 2007 31.49 31.91 31.47 31.50 14,336,007 -0.16(-0.50%)
Dec 28, 2007 31.87 31.96 31.57 31.66 22,999,780 -0.11(-0.35%)
Dec 27, 2007 32.15 32.41 31.74 31.77 19,997,762 -0.53(-1.63%)
Dec 26, 2007 32.12 32.49 32.12 32.30 15,181,665 -0.04(-0.12%)
Dec 24, 2007 32.10 32.38 32.10 32.33 12,196,052 +0.06(+0.19%)
Dec 21, 2007 32.25 32.43 32.09 32.27 41,798,080 -0.08(-0.24%)
Dec 20, 2007 32.12 32.35 32.00 32.35 26,068,476 +0.39(+1.23%)
Dec 19, 2007 31.71 32.18 31.55 31.96 27,920,276 +0.31(+0.99%)
Dec 18, 2007 31.85 31.92 31.42 31.65 24,627,094 -0.04(-0.12%)
Dec 17, 2007 31.92 32.08 31.65 31.68 24,875,688 -0.33(-1.04%)
Dec 14, 2007 32.40 32.45 32.00 32.02 28,343,120 -0.39(-1.21%)
Dec 13, 2007 32.29 32.47 32.05 32.41 33,607,876 +0.02(+0.06%)
Dec 12, 2007 32.46 32.68 32.08 32.39 34,092,412 +0.25(+0.79%)
Dec 11, 2007 32.40 32.65 32.10 32.13 21,954,172 -0.46(-1.41%)
Dec 10, 2007 32.50 32.68 32.34 32.59 18,102,822 +0.25(+0.77%)
Dec 07, 2007 32.55 32.68 32.25 32.34 29,591,114 -0.08(-0.26%)
Dec 06, 2007 32.32 32.45 32.20 32.43 21,588,420 +0.00(+0.00%)
Dec 05, 2007 32.50 32.59 32.26 32.43 27,883,840 +0.16(+0.50%)
Dec 04, 2007 32.20 32.72 32.20 32.26 26,577,488 -0.07(-0.21%)
Dec 03, 2007 32.23 32.49 32.09 32.33 23,131,982 +0.00(+0.01%)
Nov 30, 2007 31.98 32.33 31.74 32.33 33,709,368 +0.66(+2.08%)
Nov 29, 2007 30.84 31.74 30.84 31.67 39,503,472 +0.79(+2.55%)
Nov 28, 2007 30.82 30.92 30.64 30.88 39,031,436 +0.31(+1.01%)
Nov 27, 2007 30.00 30.82 30.00 30.57 32,555,962 +0.80(+2.67%)
Nov 26, 2007 30.35 30.65 29.72 29.77 32,583,498 -0.64(-2.10%)
Nov 23, 2007 30.32 30.58 30.26 30.41 18,363,678 +0.23(+0.77%)
Nov 21, 2007 30.47 30.76 30.18 30.18 22,780,038 -0.58(-1.90%)
Nov 20, 2007 30.89 31.01 30.55 30.76 25,180,718 -0.01(-0.04%)
Nov 19, 2007 30.32 30.99 30.32 30.77 33,982,188 +0.27(+0.90%)
Nov 16, 2007 30.34 30.65 30.17 30.50 31,444,870 +0.38(+1.26%)
Nov 15, 2007 29.92 30.22 29.92 30.12 28,124,212 +0.02(+0.07%)
Nov 14, 2007 30.49 30.49 30.06 30.10 20,424,842 -0.26(-0.86%)
Nov 13, 2007 30.40 30.41 29.89 30.36 35,773,504 +0.16(+0.52%)
Nov 12, 2007 30.31 30.54 30.15 30.20 24,719,138 -0.10(-0.33%)
Nov 09, 2007 30.53 30.63 30.28 30.30 36,778,036 -0.00(-0.01%)
Nov 08, 2007 30.15 30.40 30.00 30.31 35,792,224 +0.31(+1.03%)
Nov 07, 2007 30.25 30.39 29.94 30.00 22,143,628 -0.40(-1.32%)
Nov 06, 2007 30.01 30.42 30.01 30.40 15,770,501 +0.24(+0.80%)
Nov 05, 2007 30.01 30.30 29.91 30.16 14,760,934 +0.10(+0.35%)
Nov 02, 2007 30.05 30.32 29.90 30.05 18,826,716 +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.