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

Altria Group (NY: MO )

44.20 -0.57 (-1.26%)
Streaming Delayed Price Updated: 12:32 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 (%)
Dec 31, 2015 33.44 33.27 33.27 33.27 6,389,618 -0.34(-1.00%)
Dec 30, 2015 33.71 33.80 33.51 33.61 5,661,416 -0.07(-0.20%)
Dec 29, 2015 33.49 33.72 33.35 33.68 6,671,433 +0.37(+1.12%)
Dec 28, 2015 33.21 33.40 33.05 33.31 5,907,608 -0.01(-0.03%)
Dec 24, 2015 33.33 33.32 33.32 33.32 3,123,253 -0.08(-0.24%)
Dec 23, 2015 33.12 33.43 32.97 33.40 7,258,195 +0.38(+1.14%)
Dec 22, 2015 32.68 33.09 32.44 33.02 11,744,992 +0.51(+1.57%)
Dec 21, 2015 32.50 32.67 32.06 32.51 13,926,272 +0.18(+0.54%)
Dec 18, 2015 32.90 32.93 32.32 32.33 20,670,138 -0.74(-2.22%)
Dec 17, 2015 33.27 33.36 33.02 33.07 9,126,611 -0.29(-0.88%)
Dec 16, 2015 32.67 33.48 32.49 33.36 12,126,070 +0.91(+2.81%)
Dec 15, 2015 32.71 32.96 32.35 32.45 10,677,183 -0.10(-0.31%)
Dec 14, 2015 31.91 32.59 31.81 32.55 11,474,008 +0.60(+1.88%)
Dec 11, 2015 32.10 32.31 31.83 31.95 9,383,829 -0.41(-1.26%)
Dec 10, 2015 32.53 32.63 32.16 32.36 8,335,846 -0.08(-0.26%)
Dec 09, 2015 32.84 33.09 32.29 32.45 9,591,129 -0.51(-1.55%)
Dec 08, 2015 32.93 33.03 32.69 32.96 5,701,338 -0.02(-0.07%)
Dec 07, 2015 33.16 33.34 32.87 32.98 7,529,838 -0.14(-0.41%)
Dec 04, 2015 32.52 33.15 32.52 33.11 13,164,967 +0.80(+2.49%)
Dec 03, 2015 32.66 32.83 32.18 32.31 9,125,986 -0.42(-1.30%)
Dec 02, 2015 32.76 33.05 32.68 32.74 9,310,624 -0.03(-0.09%)
Dec 01, 2015 32.63 32.80 32.41 32.76 8,573,190 +0.16(+0.50%)
Nov 30, 2015 32.80 33.11 32.54 32.60 13,897,053 -0.08(-0.26%)
Nov 27, 2015 32.59 32.84 32.54 32.68 3,123,734 +0.14(+0.43%)
Nov 25, 2015 32.60 32.54 32.54 32.54 5,265,557 -0.04(-0.12%)
Nov 24, 2015 32.48 32.73 32.27 32.58 6,562,637 -0.03(-0.09%)
Nov 23, 2015 32.44 32.74 32.34 32.61 7,989,578 +0.28(+0.86%)
Nov 20, 2015 32.57 33.04 32.31 32.33 11,182,829 -0.19(-0.57%)
Nov 19, 2015 32.38 32.84 32.38 32.52 9,865,881 +0.23(+0.70%)
Nov 18, 2015 32.20 32.34 31.94 32.29 11,169,775 +0.22(+0.67%)
Nov 17, 2015 32.17 32.32 31.98 32.08 6,861,559 -0.05(-0.16%)
Nov 16, 2015 31.85 32.21 31.84 32.13 9,102,403 +0.28(+0.87%)
Nov 13, 2015 32.12 32.28 31.84 31.85 8,219,047 -0.27(-0.85%)
Nov 12, 2015 32.34 32.49 32.03 32.12 9,283,364 -0.25(-0.79%)
Nov 11, 2015 32.26 32.68 32.26 32.38 14,352,434 +0.24(+0.74%)
Nov 10, 2015 32.27 32.42 32.10 32.14 8,598,767 -0.16(-0.51%)
Nov 09, 2015 32.14 32.47 32.02 32.31 11,038,978 -0.01(-0.02%)
Nov 06, 2015 32.68 32.71 31.89 32.31 14,128,625 -0.54(-1.65%)
Nov 05, 2015 33.05 33.09 32.70 32.85 9,509,724 +0.01(+0.03%)
Nov 04, 2015 32.76 32.96 32.70 32.84 16,430,104 +0.10(+0.31%)
Nov 03, 2015 33.92 33.96 32.67 32.74 21,437,586 -1.50(-4.38%)
Nov 02, 2015 34.42 34.46 33.95 34.24 10,458,500 +0.02(+0.05%)
Oct 30, 2015 34.64 34.69 34.21 34.22 12,160,780 -0.60(-1.72%)
Oct 29, 2015 34.78 34.94 34.31 34.82 10,633,480 +0.05(+0.15%)
Oct 28, 2015 34.71 34.77 34.28 34.77 9,086,937 +0.21(+0.62%)
Oct 27, 2015 34.56 34.68 34.30 34.56 7,952,428 -0.19(-0.55%)
Oct 26, 2015 34.73 34.85 34.49 34.75 9,014,089 +0.20(+0.57%)
Oct 23, 2015 34.81 34.85 34.08 34.55 14,179,482 -0.20(-0.57%)
Oct 22, 2015 34.01 34.85 34.01 34.75 13,026,435 +0.88(+2.61%)
Oct 21, 2015 33.81 34.15 33.60 33.87 9,216,469 +0.06(+0.17%)
Oct 20, 2015 33.77 33.92 33.60 33.81 9,597,612 +0.05(+0.13%)
Oct 19, 2015 33.20 33.80 33.06 33.77 11,314,582 +0.53(+1.60%)
Oct 16, 2015 32.98 33.46 32.85 33.23 16,107,463 +0.48(+1.47%)
Oct 15, 2015 32.81 33.01 32.66 32.75 12,923,979 +0.18(+0.56%)
Oct 14, 2015 32.50 32.78 32.50 32.57 10,755,632 -0.04(-0.12%)
Oct 13, 2015 32.57 32.70 32.35 32.61 10,897,196 +0.09(+0.28%)
Oct 12, 2015 32.17 32.64 32.15 32.52 10,691,343 +0.37(+1.14%)
Oct 09, 2015 32.03 32.54 31.98 32.15 14,812,141 +0.25(+0.78%)
Oct 08, 2015 31.62 31.91 31.35 31.90 9,872,746 +0.27(+0.84%)
Oct 07, 2015 31.36 31.64 31.32 31.64 10,599,863 +0.28(+0.88%)
Oct 06, 2015 31.46 31.67 31.27 31.36 9,964,183 -0.18(-0.57%)
Oct 05, 2015 31.26 31.55 31.13 31.54 15,130,915 +0.49(+1.59%)
Oct 02, 2015 30.46 31.05 30.38 31.05 8,834,508 +0.36(+1.18%)
Oct 01, 2015 30.82 30.87 30.42 30.69 12,569,461 -0.10(-0.33%)
Sep 30, 2015 31.03 31.09 30.57 30.79 13,722,811 +0.10(+0.31%)
Sep 29, 2015 30.92 31.03 30.49 30.69 12,961,828 -0.23(-0.73%)
Sep 28, 2015 30.75 31.41 30.73 30.92 13,926,915 -0.09(-0.29%)
Sep 25, 2015 31.00 31.33 30.90 31.01 9,995,051 +0.10(+0.33%)
Sep 24, 2015 30.64 31.01 30.58 30.91 9,898,684 +0.12(+0.39%)
Sep 23, 2015 30.60 30.84 30.56 30.79 6,497,156 +0.11(+0.37%)
Sep 22, 2015 30.67 30.87 30.50 30.68 8,745,910 -0.33(-1.08%)
Sep 21, 2015 30.84 31.11 30.72 31.01 7,218,043 +0.42(+1.37%)
Sep 18, 2015 30.56 31.26 30.49 30.59 22,734,656 -0.36(-1.17%)
Sep 17, 2015 31.25 31.33 30.79 30.95 17,318,464 -0.38(-1.21%)
Sep 16, 2015 31.41 31.50 31.03 31.33 18,929,742 +0.71(+2.31%)
Sep 15, 2015 29.82 30.68 29.58 30.62 18,845,202 +0.94(+3.16%)
Sep 14, 2015 29.84 29.88 29.51 29.68 9,839,445 -0.08(-0.27%)
Sep 11, 2015 29.82 30.06 29.54 29.76 9,494,361 -0.07(-0.22%)
Sep 10, 2015 29.67 29.95 29.58 29.83 14,239,189 +0.14(+0.47%)
Sep 09, 2015 30.23 30.32 29.60 29.69 11,525,841 -0.26(-0.88%)
Sep 08, 2015 29.66 29.96 29.48 29.95 10,345,087 +0.62(+2.12%)
Sep 04, 2015 29.68 29.33 29.33 29.33 12,660,943 -0.68(-2.26%)
Sep 03, 2015 29.90 30.19 29.85 30.01 8,860,640 +0.26(+0.87%)
Sep 02, 2015 29.44 29.79 29.38 29.75 11,815,311 +0.62(+2.11%)
Sep 01, 2015 29.52 29.52 28.95 29.13 15,567,474 -0.87(-2.89%)
Aug 31, 2015 30.22 30.30 29.96 30.00 8,993,074 -0.33(-1.09%)
Aug 28, 2015 30.07 30.40 30.03 30.33 13,304,813 +0.26(+0.86%)
Aug 27, 2015 30.05 30.22 29.50 30.08 13,668,652 +0.28(+0.94%)
Aug 26, 2015 29.68 29.85 28.90 29.80 17,886,638 +0.78(+2.68%)
Aug 25, 2015 29.96 30.14 29.02 29.02 16,791,220 -0.18(-0.61%)
Aug 24, 2015 27.28 29.62 26.55 29.20 30,646,626 -1.01(-3.34%)
Aug 21, 2015 30.36 30.79 30.18 30.20 18,842,994 -0.44(-1.44%)
Aug 20, 2015 30.43 30.99 30.35 30.65 10,731,505 -0.04(-0.15%)
Aug 19, 2015 30.80 30.95 30.33 30.69 14,876,153 -0.22(-0.71%)
Aug 18, 2015 31.12 31.18 30.85 30.91 8,829,995 -0.26(-0.84%)
Aug 17, 2015 31.08 31.23 30.85 31.17 6,040,737 -0.05(-0.16%)
Aug 14, 2015 31.12 31.24 30.95 31.22 7,330,844 +0.11(+0.34%)
Aug 13, 2015 31.08 31.17 30.87 31.12 10,882,870 -0.10(-0.31%)
Aug 12, 2015 30.97 31.21 30.91 31.21 10,542,130 +0.01(+0.02%)
Aug 11, 2015 31.04 31.58 30.93 31.21 14,925,764 +0.01(+0.04%)
Aug 10, 2015 31.19 31.35 31.08 31.20 8,319,270 +0.12(+0.40%)
Aug 07, 2015 31.08 31.17 30.84 31.07 9,835,952 -0.04(-0.14%)
Aug 06, 2015 31.16 31.24 31.07 31.12 10,653,410 +0.06(+0.18%)
Aug 05, 2015 30.87 31.15 30.77 31.06 11,073,666 +0.31(+1.00%)
Aug 04, 2015 30.55 30.84 30.52 30.75 8,749,477 +0.15(+0.48%)
Aug 03, 2015 30.48 30.62 30.29 30.61 7,241,473 +0.16(+0.51%)
Jul 31, 2015 30.55 30.57 30.38 30.45 8,650,414 +0.10(+0.33%)
Jul 30, 2015 30.09 30.44 29.96 30.35 12,963,564 -0.11(-0.37%)
Jul 29, 2015 31.08 31.20 30.27 30.46 16,832,614 -0.48(-1.54%)
Jul 28, 2015 30.29 30.97 30.24 30.94 16,606,293 +0.73(+2.41%)
Jul 27, 2015 29.97 30.31 29.96 30.21 10,679,197 +0.09(+0.30%)
Jul 24, 2015 30.11 30.22 30.02 30.12 9,717,224 -0.02(-0.06%)
Jul 23, 2015 30.21 30.22 29.95 30.14 8,516,404 -0.08(-0.26%)
Jul 22, 2015 30.05 30.25 30.04 30.22 14,251,131 +0.23(+0.77%)
Jul 21, 2015 30.05 30.07 29.92 29.99 10,104,106 -0.09(-0.30%)
Jul 20, 2015 29.81 30.15 29.81 30.08 11,737,705 +0.27(+0.92%)
Jul 17, 2015 29.55 29.87 29.41 29.80 13,940,344 +0.17(+0.59%)
Jul 16, 2015 28.88 29.88 28.85 29.63 22,446,808 +0.94(+3.28%)
Jul 15, 2015 28.76 28.85 28.63 28.69 12,255,147 -0.07(-0.23%)
Jul 14, 2015 28.74 28.82 28.68 28.75 13,274,526 +0.01(+0.04%)
Jul 13, 2015 28.87 29.01 28.70 28.74 14,508,988 +0.01(+0.04%)
Jul 10, 2015 28.83 28.99 28.69 28.73 12,970,809 +0.20(+0.71%)
Jul 09, 2015 28.91 29.01 28.52 28.53 12,518,751 -0.04(-0.16%)
Jul 08, 2015 28.74 28.83 28.53 28.57 14,562,224 -0.36(-1.26%)
Jul 07, 2015 27.98 29.02 27.96 28.94 23,824,962 +1.01(+3.63%)
Jul 06, 2015 27.37 27.94 27.30 27.93 14,041,544 +0.49(+1.80%)
Jul 02, 2015 27.59 27.43 27.43 27.43 8,170,430 -0.06(-0.22%)
Jul 01, 2015 27.49 27.58 27.29 27.49 8,745,521 +0.11(+0.39%)
Jun 30, 2015 27.42 27.59 27.20 27.39 14,728,412 +0.13(+0.49%)
Jun 29, 2015 27.58 27.72 27.24 27.25 13,036,462 -0.45(-1.64%)
Jun 26, 2015 27.60 27.81 27.53 27.71 13,629,021 +0.18(+0.65%)
Jun 25, 2015 27.47 27.59 27.42 27.53 10,371,783 +0.11(+0.39%)
Jun 24, 2015 27.51 27.58 27.42 27.42 11,612,747 -0.06(-0.22%)
Jun 23, 2015 27.99 27.99 27.46 27.48 9,372,350 -0.40(-1.43%)
Jun 22, 2015 27.76 27.93 27.74 27.88 10,367,130 +0.26(+0.95%)
Jun 19, 2015 27.60 27.80 27.57 27.62 14,623,839 -0.08(-0.28%)
Jun 18, 2015 27.26 27.80 27.24 27.70 11,598,150 +0.50(+1.85%)
Jun 17, 2015 26.88 27.29 26.87 27.19 10,205,217 +0.30(+1.12%)
Jun 16, 2015 26.69 26.96 26.58 26.89 8,145,816 +0.27(+1.01%)
Jun 15, 2015 26.72 26.95 26.61 26.62 11,598,855 -0.28(-1.04%)
Jun 12, 2015 27.02 27.02 26.49 26.90 15,609,388 -0.16(-0.60%)
Jun 11, 2015 27.27 27.33 27.03 27.06 12,742,123 -0.21(-0.76%)
Jun 10, 2015 26.97 27.50 26.97 27.27 18,440,364 +0.37(+1.36%)
Jun 09, 2015 26.79 27.02 26.66 26.90 11,417,453 +0.13(+0.50%)
Jun 08, 2015 26.69 26.88 26.47 26.77 14,409,996 +0.06(+0.23%)
Jun 05, 2015 27.54 27.54 26.65 26.71 18,798,360 -0.93(-3.35%)
Jun 04, 2015 27.85 27.92 27.58 27.64 10,969,242 -0.26(-0.93%)
Jun 03, 2015 28.21 28.22 27.84 27.90 10,587,506 -0.16(-0.55%)
Jun 02, 2015 28.28 28.29 27.98 28.05 8,625,318 -0.32(-1.11%)
Jun 01, 2015 28.42 28.52 28.17 28.37 6,934,787 +0.00(+0.00%)
May 29, 2015 28.51 28.66 28.32 28.37 13,520,184 -0.23(-0.81%)
May 28, 2015 28.78 28.82 28.53 28.60 8,364,769 -0.12(-0.41%)
May 27, 2015 28.48 28.83 28.39 28.72 10,043,645 +0.30(+1.07%)
May 26, 2015 28.38 28.50 28.25 28.41 10,239,909 +0.03(+0.10%)
May 22, 2015 28.53 28.38 28.38 28.38 7,475,601 -0.23(-0.79%)
May 21, 2015 28.72 28.72 28.38 28.61 11,870,092 -0.09(-0.31%)
May 20, 2015 28.78 28.97 28.69 28.70 7,996,861 +0.01(+0.04%)
May 19, 2015 28.83 28.83 28.61 28.69 8,599,602 -0.09(-0.33%)
May 18, 2015 29.15 29.25 28.77 28.78 8,912,089 -0.48(-1.65%)
May 15, 2015 29.12 29.30 29.12 29.26 9,066,126 +0.12(+0.42%)
May 14, 2015 28.48 29.16 28.47 29.14 12,312,726 +0.89(+3.14%)
May 13, 2015 28.38 28.52 28.20 28.26 10,394,692 -0.08(-0.29%)
May 12, 2015 28.14 28.41 28.12 28.34 10,558,943 -0.11(-0.37%)
May 11, 2015 28.92 28.98 28.42 28.44 9,740,208 -0.46(-1.59%)
May 08, 2015 28.59 29.05 28.55 28.90 10,009,201 +0.52(+1.82%)
May 07, 2015 27.97 28.46 27.93 28.39 9,254,434 +0.31(+1.10%)
May 06, 2015 27.94 28.13 27.77 28.08 12,654,450 +0.18(+0.66%)
May 05, 2015 27.98 28.02 27.79 27.90 8,968,130 -0.18(-0.65%)
May 04, 2015 28.20 28.20 27.95 28.08 8,958,049 +0.01(+0.04%)
May 01, 2015 27.77 28.07 27.76 28.07 10,754,222 +0.34(+1.22%)
Apr 30, 2015 27.79 27.87 27.61 27.73 18,285,350 -0.08(-0.30%)
Apr 29, 2015 28.47 28.57 27.74 27.81 20,325,012 -0.84(-2.92%)
Apr 28, 2015 28.39 28.65 28.34 28.65 11,906,358 +0.17(+0.60%)
Apr 27, 2015 28.89 28.89 28.42 28.48 11,644,972 -0.37(-1.29%)
Apr 24, 2015 29.09 29.16 28.83 28.85 8,864,163 -0.16(-0.53%)
Apr 23, 2015 28.83 29.32 28.70 29.00 14,781,885 +0.13(+0.44%)
Apr 22, 2015 28.85 28.88 28.54 28.88 17,708,832 +0.01(+0.04%)
Apr 21, 2015 29.24 29.36 28.82 28.87 11,684,844 -0.29(-1.01%)
Apr 20, 2015 28.81 29.28 28.81 29.16 15,777,469 +0.49(+1.70%)
Apr 17, 2015 28.77 28.85 28.62 28.67 13,535,533 -0.17(-0.58%)
Apr 16, 2015 28.80 29.03 28.59 28.84 13,662,740 +0.24(+0.85%)
Apr 15, 2015 28.87 29.12 28.56 28.59 10,729,318 -0.28(-0.98%)
Apr 14, 2015 28.63 28.95 28.55 28.88 8,946,070 +0.19(+0.68%)
Apr 13, 2015 29.00 29.07 28.64 28.68 12,149,047 -0.41(-1.41%)
Apr 10, 2015 28.89 29.36 28.82 29.09 11,627,657 +0.36(+1.25%)
Apr 09, 2015 28.62 28.77 28.52 28.73 8,223,964 +0.13(+0.46%)
Apr 08, 2015 28.56 28.80 28.43 28.60 10,619,312 -0.04(-0.15%)
Apr 07, 2015 28.59 28.88 28.54 28.64 13,300,778 +0.12(+0.41%)
Apr 06, 2015 28.27 28.76 28.26 28.53 13,672,288 +0.17(+0.59%)
Apr 02, 2015 27.93 28.36 28.36 28.36 16,245,869 +0.49(+1.77%)
Apr 01, 2015 27.79 27.92 27.45 27.87 14,021,985 +0.16(+0.56%)
Mar 31, 2015 27.99 27.99 27.71 27.71 14,268,888 -0.28(-1.01%)
Mar 30, 2015 28.10 28.15 27.90 28.00 13,023,731 +0.11(+0.38%)
Mar 27, 2015 27.66 27.94 27.64 27.89 15,462,190 +0.19(+0.68%)
Mar 26, 2015 27.52 28.00 27.16 27.70 26,259,822 -0.08(-0.30%)
Mar 25, 2015 28.41 28.41 27.78 27.79 18,390,772 -0.53(-1.88%)
Mar 24, 2015 28.54 28.81 28.32 28.32 13,038,376 -0.28(-0.99%)
Mar 23, 2015 28.43 28.79 28.43 28.60 15,611,686 +0.11(+0.39%)
Mar 20, 2015 28.46 28.62 28.37 28.49 24,805,088 +0.08(+0.29%)
Mar 19, 2015 28.38 28.56 28.29 28.41 12,088,279 -0.04(-0.14%)
Mar 18, 2015 28.46 28.62 27.79 28.44 25,360,048 -0.16(-0.54%)
Mar 17, 2015 28.71 28.79 28.34 28.60 10,917,202 -0.26(-0.90%)
Mar 16, 2015 28.68 28.86 28.64 28.86 13,764,573 +0.39(+1.36%)
Mar 13, 2015 28.77 28.78 28.30 28.47 14,359,040 -0.34(-1.19%)
Mar 12, 2015 28.86 29.03 28.77 28.82 14,332,973 +0.17(+0.60%)
Mar 11, 2015 29.30 29.34 28.56 28.64 16,429,786 -0.54(-1.84%)
Mar 10, 2015 29.34 29.42 29.13 29.18 10,142,553 -0.35(-1.17%)
Mar 09, 2015 29.47 29.59 29.29 29.53 11,416,778 +0.25(+0.86%)
Mar 06, 2015 30.32 30.34 29.18 29.27 22,250,608 -1.17(-3.84%)
Mar 05, 2015 30.74 30.77 30.34 30.44 10,119,544 -0.16(-0.52%)
Mar 04, 2015 30.87 30.97 30.53 30.60 9,953,404 -0.37(-1.19%)
Mar 03, 2015 30.99 31.09 30.76 30.97 8,075,080 -0.02(-0.07%)
Mar 02, 2015 30.88 31.10 30.85 30.99 8,990,148 +0.12(+0.37%)
Feb 27, 2015 30.77 31.05 30.69 30.88 9,038,644 +0.11(+0.36%)
Feb 26, 2015 30.57 30.82 30.50 30.77 8,166,614 +0.25(+0.81%)
Feb 25, 2015 30.61 30.71 30.47 30.52 9,343,251 -0.04(-0.14%)
Feb 24, 2015 30.54 30.66 30.36 30.56 11,747,286 +0.12(+0.38%)
Feb 23, 2015 30.57 30.66 30.43 30.45 9,599,664 -0.05(-0.18%)
Feb 20, 2015 30.40 30.55 30.12 30.50 12,547,420 +0.07(+0.23%)
Feb 19, 2015 30.39 30.55 30.22 30.43 11,544,953 +0.13(+0.43%)
Feb 18, 2015 30.11 30.30 30.05 30.30 8,456,893 +0.05(+0.18%)
Feb 17, 2015 29.87 30.34 29.68 30.25 13,019,164 +0.21(+0.69%)
Feb 13, 2015 30.44 30.04 30.04 30.04 10,870,783 -0.43(-1.40%)
Feb 12, 2015 30.06 30.47 29.94 30.47 13,157,434 +0.43(+1.42%)
Feb 11, 2015 29.59 30.08 29.51 30.04 14,384,131 +0.54(+1.84%)
Feb 10, 2015 29.35 29.53 29.27 29.49 8,205,302 +0.33(+1.15%)
Feb 09, 2015 29.16 29.34 29.02 29.16 10,602,068 -0.09(-0.32%)
Feb 06, 2015 29.36 29.42 29.19 29.25 14,232,134 -0.19(-0.63%)
Feb 05, 2015 29.82 29.84 29.40 29.44 15,408,526 -0.20(-0.67%)
Feb 04, 2015 29.72 29.97 29.55 29.64 14,931,770 -0.13(-0.42%)
Feb 03, 2015 29.53 29.83 29.39 29.76 17,737,216 +0.25(+0.85%)
Feb 02, 2015 29.21 29.53 29.06 29.51 16,722,586 +0.38(+1.32%)
Jan 30, 2015 29.65 29.91 29.07 29.13 18,143,776 -0.71(-2.37%)
Jan 29, 2015 29.59 29.92 29.41 29.83 11,792,396 +0.21(+0.70%)
Jan 28, 2015 30.03 30.27 29.58 29.63 11,482,121 -0.30(-1.01%)
Jan 27, 2015 29.64 30.04 29.62 29.93 10,283,055 +0.07(+0.22%)
Jan 26, 2015 29.74 29.87 29.54 29.86 11,211,181 +0.14(+0.46%)
Jan 23, 2015 29.99 30.01 29.72 29.72 12,012,568 -0.26(-0.86%)
Jan 22, 2015 29.98 30.00 29.66 29.98 13,069,356 +0.21(+0.72%)
Jan 21, 2015 29.49 29.81 29.37 29.77 10,471,048 +0.24(+0.82%)
Jan 20, 2015 29.60 29.88 29.18 29.53 11,824,468 +0.43(+1.47%)
Jan 16, 2015 28.72 29.10 29.10 29.10 18,362,324 +0.32(+1.11%)
Jan 15, 2015 28.38 28.99 28.43 28.78 14,768,335 +0.41(+1.43%)
Jan 14, 2015 27.97 28.39 27.84 28.38 11,365,832 +0.22(+0.80%)
Jan 13, 2015 28.06 28.40 27.93 28.15 13,601,348 +0.22(+0.79%)
Jan 12, 2015 27.86 28.08 27.81 27.93 11,612,073 +0.18(+0.63%)
Jan 09, 2015 27.96 28.04 27.69 27.76 11,828,484 -0.07(-0.24%)
Jan 08, 2015 27.57 27.94 27.54 27.82 8,556,177 +0.46(+1.68%)
Jan 07, 2015 27.06 27.44 27.05 27.36 10,013,049 +0.49(+1.84%)
Jan 06, 2015 26.88 27.23 26.82 26.87 13,198,924 +0.16(+0.60%)
Jan 05, 2015 26.68 26.87 26.61 26.71 12,579,616 -0.15(-0.57%)
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.