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

Altria Group (NY: MO )

54.05 +0.51 (+0.95%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 30, 2016 39.28 39.28 39.28 0 -0.13(-0.34%)
Dec 29, 2016 39.08 39.51 38.99 39.42 6,304,644 +0.20(+0.50%)
Dec 28, 2016 39.26 39.36 39.15 39.22 9,180,073 -0.18(-0.46%)
Dec 27, 2016 39.39 39.51 39.28 39.40 5,759,700 +0.06(+0.15%)
Dec 23, 2016 39.34 39.34 39.34 0 +0.02(+0.06%)
Dec 22, 2016 38.98 39.35 38.97 39.32 8,363,133 +0.24(+0.61%)
Dec 21, 2016 39.20 39.44 39.06 39.08 7,992,375 -0.04(-0.10%)
Dec 20, 2016 39.12 38.54 39.12 11,998,950 +0.11(+0.28%)
Dec 19, 2016 38.79 39.07 38.70 39.01 12,130,949 +0.41(+1.07%)
Dec 16, 2016 38.14 38.71 37.89 38.60 16,837,950 +0.45(+1.18%)
Dec 15, 2016 37.82 38.22 37.74 38.15 11,229,460 +0.18(+0.49%)
Dec 14, 2016 38.49 38.68 37.90 37.96 11,042,325 -0.43(-1.12%)
Dec 13, 2016 38.29 38.67 38.26 38.40 11,818,985 +0.12(+0.30%)
Dec 12, 2016 38.17 38.45 38.11 38.28 9,696,011 +0.13(+0.33%)
Dec 09, 2016 37.70 38.33 37.66 38.15 12,965,168 +0.52(+1.39%)
Dec 08, 2016 37.44 37.79 37.24 37.63 11,628,563 -0.03(-0.08%)
Dec 07, 2016 37.13 37.70 37.03 37.66 14,149,577 +0.64(+1.73%)
Dec 06, 2016 36.50 37.03 36.42 37.02 11,722,144 +0.44(+1.21%)
Dec 05, 2016 36.80 36.97 36.51 36.58 14,674,721 -0.26(-0.72%)
Dec 02, 2016 36.25 36.86 36.25 36.84 13,261,296 +0.63(+1.75%)
Dec 01, 2016 36.56 36.62 35.93 36.21 15,067,162 -0.60(-1.63%)
Nov 30, 2016 37.27 37.65 36.77 36.81 16,292,863 -0.72(-1.92%)
Nov 29, 2016 37.26 37.63 37.23 37.53 12,165,119 +0.20(+0.54%)
Nov 28, 2016 37.12 37.50 37.04 37.32 10,126,230 +0.20(+0.54%)
Nov 25, 2016 37.00 37.17 36.95 37.12 6,008,664 +0.26(+0.72%)
Nov 23, 2016 36.86 36.86 36.86 0 -0.11(-0.30%)
Nov 22, 2016 36.85 37.08 36.73 36.97 11,691,474 +0.30(+0.82%)
Nov 21, 2016 36.14 36.69 35.98 36.67 12,043,076 +0.53(+1.47%)
Nov 18, 2016 36.13 36.43 35.90 36.14 11,993,356 -0.02(-0.06%)
Nov 17, 2016 36.08 36.25 35.96 36.16 11,377,273 +0.09(+0.24%)
Nov 16, 2016 35.57 36.10 35.55 36.08 13,264,789 +0.49(+1.37%)
Nov 15, 2016 35.13 35.59 35.13 35.59 14,938,596 +0.36(+1.01%)
Nov 14, 2016 35.34 35.57 35.13 35.23 15,410,675 -0.33(-0.92%)
Nov 11, 2016 35.66 35.84 35.47 35.56 12,918,530 +0.02(+0.07%)
Nov 10, 2016 36.46 36.51 35.08 35.53 26,470,518 -1.34(-3.62%)
Nov 09, 2016 36.93 37.04 36.06 36.87 19,510,256 -1.04(-2.73%)
Nov 08, 2016 37.59 38.11 37.53 37.91 11,076,022 +0.33(+0.87%)
Nov 07, 2016 37.19 37.65 37.19 37.58 12,707,327 +0.51(+1.38%)
Nov 04, 2016 37.35 37.52 37.03 37.07 10,262,807 -0.40(-1.06%)
Nov 03, 2016 37.47 37.60 37.07 37.46 13,830,879 -0.03(-0.08%)
Nov 02, 2016 37.58 37.89 37.49 37.49 8,264,408 -0.21(-0.55%)
Nov 01, 2016 38.11 38.14 37.65 37.70 10,701,212 -0.37(-0.97%)
Oct 31, 2016 37.92 38.13 37.80 38.07 10,442,803 +0.14(+0.36%)
Oct 28, 2016 37.34 38.06 37.30 37.93 15,859,628 +0.83(+2.25%)
Oct 27, 2016 36.88 37.62 36.86 37.09 9,866,709 -0.05(-0.14%)
Oct 26, 2016 37.17 37.27 36.98 37.15 8,162,710 -0.11(-0.29%)
Oct 25, 2016 37.45 37.48 37.18 37.26 8,860,834 -0.14(-0.37%)
Oct 24, 2016 36.77 37.60 36.73 37.39 18,810,004 +0.72(+1.96%)
Oct 21, 2016 36.74 37.04 36.48 36.67 26,158,418 +1.07(+2.99%)
Oct 20, 2016 35.61 35.72 35.47 35.61 8,912,707 -0.03(-0.10%)
Oct 19, 2016 35.85 35.87 35.37 35.64 11,001,604 -0.43(-1.20%)
Oct 18, 2016 36.14 36.32 36.01 36.08 6,292,029 +0.13(+0.37%)
Oct 17, 2016 35.94 36.16 35.89 35.94 7,018,529 -0.01(-0.02%)
Oct 14, 2016 36.08 36.12 35.86 35.95 8,192,292 -0.14(-0.40%)
Oct 13, 2016 35.96 36.26 35.78 36.09 8,531,382 +0.09(+0.24%)
Oct 12, 2016 35.81 36.12 35.61 36.01 8,746,101 +0.32(+0.89%)
Oct 11, 2016 35.99 36.01 35.47 35.69 12,610,315 +0.14(+0.39%)
Oct 10, 2016 35.80 35.94 35.49 35.55 9,177,854 -0.10(-0.27%)
Oct 07, 2016 35.74 35.89 35.41 35.65 10,969,045 +0.08(+0.23%)
Oct 06, 2016 35.12 35.58 35.03 35.57 10,798,368 +0.32(+0.91%)
Oct 05, 2016 35.45 35.56 35.02 35.25 17,414,974 -0.32(-0.91%)
Oct 04, 2016 36.10 36.16 35.41 35.57 13,662,706 -0.62(-1.70%)
Oct 03, 2016 36.29 36.37 36.02 36.18 8,847,550 -0.22(-0.60%)
Sep 30, 2016 36.32 36.59 36.21 36.40 11,392,049 +0.24(+0.65%)
Sep 29, 2016 36.57 36.61 36.16 36.17 8,958,947 -0.55(-1.49%)
Sep 28, 2016 36.57 36.79 36.48 36.71 12,122,724 +0.26(+0.71%)
Sep 27, 2016 36.43 36.52 36.15 36.46 7,789,149 +0.17(+0.46%)
Sep 26, 2016 36.75 36.78 36.26 36.29 8,326,626 -0.48(-1.32%)
Sep 23, 2016 37.06 37.07 36.68 36.77 7,691,910 -0.14(-0.39%)
Sep 22, 2016 36.70 37.03 36.68 36.92 7,966,676 +0.36(+0.98%)
Sep 21, 2016 36.17 36.63 36.04 36.56 8,626,042 +0.31(+0.84%)
Sep 20, 2016 36.16 36.40 36.10 36.25 7,186,434 +0.14(+0.40%)
Sep 19, 2016 36.17 36.27 36.04 36.11 6,153,965 -0.05(-0.13%)
Sep 16, 2016 36.28 36.31 35.96 36.16 12,337,747 -0.26(-0.71%)
Sep 15, 2016 36.23 36.49 36.04 36.42 10,071,533 +0.07(+0.21%)
Sep 14, 2016 36.61 36.71 36.17 36.34 11,681,429 -0.25(-0.68%)
Sep 13, 2016 36.97 37.12 36.54 36.59 11,181,669 -0.29(-0.80%)
Sep 12, 2016 36.23 36.96 36.22 36.88 15,082,988 +0.63(+1.75%)
Sep 09, 2016 37.67 37.69 36.25 36.25 18,492,612 -1.62(-4.28%)
Sep 08, 2016 38.12 38.26 37.74 37.87 8,277,554 -0.18(-0.48%)
Sep 07, 2016 38.28 38.39 37.93 38.05 7,458,203 -0.27(-0.71%)
Sep 06, 2016 38.15 38.39 38.06 38.32 8,281,082 +0.18(+0.48%)
Sep 02, 2016 37.99 38.14 38.14 38.14 7,631,020 +0.32(+0.84%)
Sep 01, 2016 37.59 37.83 37.49 37.82 7,916,965 +0.13(+0.35%)
Aug 31, 2016 37.47 37.71 37.47 37.69 8,560,361 +0.12(+0.32%)
Aug 30, 2016 37.71 37.78 37.50 37.57 6,778,225 -0.13(-0.33%)
Aug 29, 2016 37.54 37.72 37.48 37.70 6,341,830 +0.15(+0.41%)
Aug 26, 2016 37.62 37.97 37.48 37.54 9,006,188 -0.05(-0.14%)
Aug 25, 2016 37.78 37.82 37.47 37.59 8,327,020 -0.14(-0.36%)
Aug 24, 2016 37.80 37.85 37.53 37.73 9,090,866 -0.17(-0.45%)
Aug 23, 2016 37.97 38.05 37.86 37.90 5,388,026 +0.07(+0.18%)
Aug 22, 2016 37.86 37.91 37.69 37.83 5,195,463 +0.01(+0.02%)
Aug 19, 2016 37.87 37.97 37.60 37.83 5,742,240 +0.01(+0.03%)
Aug 18, 2016 37.90 37.97 37.70 37.82 7,772,288 -0.09(-0.23%)
Aug 17, 2016 37.88 38.03 37.57 37.90 8,305,523 +0.11(+0.30%)
Aug 16, 2016 37.69 37.92 37.65 37.79 8,551,040 +0.00(+0.00%)
Aug 15, 2016 38.02 38.03 37.78 37.79 7,140,763 -0.27(-0.72%)
Aug 12, 2016 38.18 38.28 38.02 38.06 7,320,259 +0.00(+0.00%)
Aug 11, 2016 38.24 38.33 38.05 38.06 7,611,775 -0.06(-0.15%)
Aug 10, 2016 38.02 38.26 38.00 38.12 5,543,208 +0.13(+0.33%)
Aug 09, 2016 37.95 38.16 37.74 37.99 5,795,535 +0.07(+0.20%)
Aug 08, 2016 37.82 38.01 37.47 37.92 8,674,786 -0.02(-0.06%)
Aug 05, 2016 38.01 38.15 37.79 37.94 8,232,792 -0.05(-0.14%)
Aug 04, 2016 37.95 38.19 37.85 37.99 6,159,488 +0.14(+0.38%)
Aug 03, 2016 38.36 38.38 37.67 37.85 9,929,544 -0.55(-1.44%)
Aug 02, 2016 38.71 38.78 38.34 38.40 6,968,962 -0.18(-0.46%)
Aug 01, 2016 38.59 38.78 38.34 38.58 8,834,150 -0.03(-0.07%)
Jul 29, 2016 38.32 38.81 38.10 38.61 10,779,666 +0.34(+0.88%)
Jul 28, 2016 38.10 38.35 37.82 38.27 10,198,712 +0.21(+0.54%)
Jul 27, 2016 39.15 39.15 37.71 38.07 19,725,876 -0.67(-1.74%)
Jul 26, 2016 39.23 39.31 38.56 38.74 12,902,573 -0.50(-1.26%)
Jul 25, 2016 39.23 39.32 39.03 39.24 6,867,781 -0.03(-0.09%)
Jul 22, 2016 39.32 39.37 39.32 39.27 10,122,565 +0.07(+0.19%)
Jul 21, 2016 39.32 39.35 38.92 39.20 9,331,306 -0.16(-0.41%)
Jul 20, 2016 39.49 39.56 39.27 39.36 7,491,219 -0.12(-0.30%)
Jul 19, 2016 39.24 39.48 39.04 39.48 8,285,813 +0.03(+0.07%)
Jul 18, 2016 39.53 39.59 39.25 39.45 8,013,261 -0.14(-0.35%)
Jul 15, 2016 39.45 39.62 39.32 39.58 10,019,431 +0.28(+0.71%)
Jul 14, 2016 39.28 39.53 39.18 39.31 9,066,186 -0.09(-0.23%)
Jul 13, 2016 39.29 39.53 39.28 39.40 9,926,782 +0.12(+0.31%)
Jul 12, 2016 39.72 39.84 39.26 39.28 13,594,362 -0.57(-1.43%)
Jul 11, 2016 39.86 39.96 39.43 39.85 8,945,388 +0.02(+0.06%)
Jul 08, 2016 39.60 39.86 39.52 39.82 9,362,634 +0.30(+0.76%)
Jul 07, 2016 39.86 39.89 39.49 39.52 9,347,463 -0.24(-0.60%)
Jul 06, 2016 39.68 39.92 39.47 39.76 11,687,717 +0.06(+0.16%)
Jul 05, 2016 39.42 40.00 39.35 39.70 13,861,632 +0.34(+0.85%)
Jul 01, 2016 39.51 39.36 39.36 39.36 12,427,410 +0.03(+0.09%)
Jun 30, 2016 38.72 39.50 38.55 39.33 17,282,348 +0.64(+1.67%)
Jun 29, 2016 38.92 39.02 38.51 38.68 12,608,249 -0.05(-0.12%)
Jun 28, 2016 38.60 38.73 38.19 38.73 15,134,995 -0.01(-0.03%)
Jun 27, 2016 38.25 38.77 38.18 38.74 19,636,098 +0.52(+1.36%)
Jun 24, 2016 37.15 38.78 37.11 38.22 29,675,202 +0.41(+1.07%)
Jun 23, 2016 37.92 37.97 37.62 37.82 8,840,638 +0.09(+0.24%)
Jun 22, 2016 37.85 37.98 37.69 37.73 8,626,012 -0.02(-0.05%)
Jun 21, 2016 37.81 38.07 37.73 37.74 8,259,458 +0.17(+0.46%)
Jun 20, 2016 37.51 37.74 37.39 37.57 10,147,661 +0.27(+0.73%)
Jun 17, 2016 37.55 37.60 37.04 37.30 12,820,790 -0.31(-0.83%)
Jun 16, 2016 37.26 37.64 37.10 37.61 10,130,037 +0.35(+0.95%)
Jun 15, 2016 37.31 37.48 36.98 37.26 9,401,143 +0.02(+0.05%)
Jun 14, 2016 37.05 37.29 36.80 37.24 13,800,338 +0.26(+0.71%)
Jun 13, 2016 37.35 37.57 36.96 36.98 13,608,709 -0.41(-1.11%)
Jun 10, 2016 37.07 37.43 37.05 37.39 9,211,075 +0.15(+0.41%)
Jun 09, 2016 37.04 37.32 36.89 37.24 8,202,694 +0.14(+0.37%)
Jun 08, 2016 36.76 37.14 36.68 37.10 9,616,839 +0.29(+0.80%)
Jun 07, 2016 36.88 37.00 36.73 36.81 7,387,705 -0.06(-0.15%)
Jun 06, 2016 37.01 37.12 36.69 36.87 8,512,797 -0.06(-0.15%)
Jun 03, 2016 36.47 37.04 36.41 36.92 12,078,383 +0.56(+1.54%)
Jun 02, 2016 36.33 36.39 36.14 36.36 6,495,832 -0.02(-0.06%)
Jun 01, 2016 36.01 36.47 36.00 36.39 10,599,790 +0.40(+1.12%)
May 31, 2016 36.26 36.35 35.76 35.98 12,242,092 -0.18(-0.50%)
May 27, 2016 36.22 36.16 36.16 36.16 5,757,905 -0.02(-0.06%)
May 26, 2016 36.10 36.24 35.99 36.19 6,601,426 +0.05(+0.13%)
May 25, 2016 36.07 36.27 35.98 36.14 7,544,529 +0.07(+0.20%)
May 24, 2016 35.96 36.26 35.91 36.07 9,213,521 +0.31(+0.87%)
May 23, 2016 35.62 35.82 35.51 35.76 6,560,988 +0.16(+0.44%)
May 20, 2016 35.96 36.02 35.49 35.60 8,516,410 -0.22(-0.62%)
May 19, 2016 35.55 35.84 35.38 35.82 7,745,722 +0.20(+0.57%)
May 18, 2016 36.02 36.04 35.42 35.62 11,101,427 -0.50(-1.39%)
May 17, 2016 36.44 36.46 35.90 36.12 12,289,829 -0.50(-1.36%)
May 16, 2016 36.36 36.71 35.99 36.62 8,508,599 +0.10(+0.28%)
May 13, 2016 36.58 37.05 36.40 36.52 9,980,838 -0.25(-0.68%)
May 12, 2016 36.56 36.89 36.39 36.76 9,997,397 +0.23(+0.63%)
May 11, 2016 36.49 36.68 36.37 36.53 8,447,334 +0.01(+0.02%)
May 10, 2016 36.18 36.56 36.02 36.53 11,476,017 +0.53(+1.48%)
May 09, 2016 35.71 36.06 35.58 36.00 11,954,181 +0.41(+1.16%)
May 06, 2016 35.46 35.74 35.43 35.58 12,779,066 +0.05(+0.14%)
May 05, 2016 35.44 35.95 35.39 35.53 15,625,290 -0.22(-0.62%)
May 04, 2016 35.59 35.96 35.45 35.75 9,671,904 +0.02(+0.05%)
May 03, 2016 35.65 35.88 35.50 35.74 9,192,887 +0.05(+0.13%)
May 02, 2016 35.53 35.86 35.40 35.69 8,383,413 +0.23(+0.65%)
Apr 29, 2016 35.22 35.70 35.20 35.46 11,443,037 +0.29(+0.84%)
Apr 28, 2016 34.83 35.39 34.81 35.16 9,806,656 +0.36(+1.04%)
Apr 27, 2016 34.74 35.05 34.49 34.80 10,946,175 +0.11(+0.33%)
Apr 26, 2016 34.64 34.79 34.37 34.69 9,937,888 +0.07(+0.21%)
Apr 25, 2016 34.21 34.62 34.03 34.62 8,462,991 +0.40(+1.16%)
Apr 22, 2016 34.06 34.24 33.63 34.22 12,341,130 +0.19(+0.56%)
Apr 21, 2016 34.69 34.73 33.98 34.03 11,693,083 -0.73(-2.11%)
Apr 20, 2016 34.81 35.01 34.61 34.76 8,200,692 -0.13(-0.37%)
Apr 19, 2016 35.05 35.11 34.56 34.89 8,783,481 -0.26(-0.74%)
Apr 18, 2016 34.88 35.29 34.83 35.15 7,682,601 +0.28(+0.79%)
Apr 15, 2016 34.89 34.92 34.41 34.88 11,917,821 +0.05(+0.15%)
Apr 14, 2016 35.16 35.43 34.77 34.82 13,063,421 -0.27(-0.77%)
Apr 13, 2016 36.25 36.25 34.51 35.10 26,082,742 -0.99(-2.74%)
Apr 12, 2016 35.96 36.18 35.81 36.09 8,808,485 +0.29(+0.81%)
Apr 11, 2016 36.25 36.28 35.75 35.80 10,485,355 -0.28(-0.77%)
Apr 08, 2016 35.86 36.16 35.86 36.07 8,921,958 +0.22(+0.61%)
Apr 07, 2016 35.75 36.02 35.53 35.85 9,904,259 -0.08(-0.24%)
Apr 06, 2016 35.62 35.98 35.58 35.94 9,871,130 +0.36(+1.00%)
Apr 05, 2016 35.64 35.77 35.50 35.58 8,363,120 -0.17(-0.47%)
Apr 04, 2016 35.64 35.79 35.44 35.75 9,007,322 +0.10(+0.27%)
Apr 01, 2016 35.25 35.71 35.12 35.66 10,316,240 +0.23(+0.64%)
Mar 31, 2016 35.38 35.62 35.27 35.43 11,394,525 +0.05(+0.13%)
Mar 30, 2016 35.15 35.51 35.07 35.38 11,713,305 +0.31(+0.89%)
Mar 29, 2016 34.98 35.38 34.76 35.07 15,869,737 +0.23(+0.65%)
Mar 28, 2016 34.42 34.97 34.41 34.85 7,902,852 +0.42(+1.23%)
Mar 24, 2016 34.38 34.42 34.42 34.42 9,997,147 -0.30(-0.86%)
Mar 23, 2016 34.41 34.93 34.11 34.72 11,016,774 +0.23(+0.67%)
Mar 22, 2016 34.75 34.86 34.36 34.49 9,193,662 -0.41(-1.17%)
Mar 21, 2016 34.75 35.06 34.53 34.90 7,294,819 +0.10(+0.29%)
Mar 18, 2016 35.28 35.31 34.71 34.80 29,422,840 -0.45(-1.27%)
Mar 17, 2016 35.10 35.44 35.06 35.24 12,778,104 +0.15(+0.42%)
Mar 16, 2016 34.96 35.18 34.65 35.10 9,341,915 +0.12(+0.34%)
Mar 15, 2016 34.88 35.09 34.87 34.98 10,284,422 -0.08(-0.24%)
Mar 14, 2016 35.14 35.23 34.81 35.06 8,409,653 +0.00(+0.00%)
Mar 11, 2016 35.51 35.54 34.91 35.06 13,210,756 -0.24(-0.68%)
Mar 10, 2016 35.25 35.39 34.98 35.30 10,930,188 +0.11(+0.30%)
Mar 09, 2016 35.10 35.24 34.97 35.20 10,586,539 +0.29(+0.82%)
Mar 08, 2016 34.61 34.96 34.43 34.91 10,484,521 +0.27(+0.79%)
Mar 07, 2016 35.22 35.35 34.52 34.64 17,797,144 -0.66(-1.86%)
Mar 04, 2016 34.83 35.34 34.67 35.29 10,584,118 +0.42(+1.21%)
Mar 03, 2016 34.46 34.90 34.27 34.87 9,135,156 +0.41(+1.19%)
Mar 02, 2016 34.45 34.57 34.20 34.46 10,034,705 -0.13(-0.37%)
Mar 01, 2016 34.82 34.90 34.36 34.59 12,674,070 +0.09(+0.26%)
Feb 29, 2016 34.47 34.88 34.33 34.50 11,174,066 +0.02(+0.05%)
Feb 26, 2016 35.04 35.04 34.34 34.48 9,892,854 -0.47(-1.35%)
Feb 25, 2016 34.46 34.99 34.39 34.96 9,292,567 +0.57(+1.66%)
Feb 24, 2016 34.29 34.42 33.97 34.38 7,471,764 -0.09(-0.26%)
Feb 23, 2016 34.31 34.61 34.20 34.47 8,359,286 +0.17(+0.51%)
Feb 22, 2016 33.94 34.38 34.02 34.30 8,192,027 +0.36(+1.07%)
Feb 19, 2016 33.97 34.14 33.64 33.94 8,891,288 -0.03(-0.10%)
Feb 18, 2016 33.80 34.01 33.75 33.97 9,859,134 +0.12(+0.36%)
Feb 17, 2016 33.88 34.04 33.54 33.85 9,479,159 +0.06(+0.17%)
Feb 16, 2016 33.77 33.92 33.47 33.79 11,761,254 +0.18(+0.55%)
Feb 12, 2016 33.81 33.60 33.60 33.60 11,991,744 -0.01(-0.03%)
Feb 11, 2016 33.38 33.79 33.16 33.62 10,468,019 -0.03(-0.10%)
Feb 10, 2016 33.96 34.23 33.57 33.65 10,952,741 -0.22(-0.66%)
Feb 09, 2016 33.71 34.25 33.49 33.87 13,688,166 +0.18(+0.55%)
Feb 08, 2016 33.12 33.86 33.06 33.69 14,138,278 +0.18(+0.54%)
Feb 05, 2016 33.51 33.62 32.97 33.51 13,395,422 +0.18(+0.54%)
Feb 04, 2016 33.26 33.60 32.99 33.33 11,358,071 -0.20(-0.60%)
Feb 03, 2016 33.90 34.19 33.14 33.53 14,239,978 -0.36(-1.07%)
Feb 02, 2016 33.87 34.07 33.65 33.90 12,018,489 -0.25(-0.74%)
Feb 01, 2016 34.03 34.39 34.01 34.15 10,738,747 -0.10(-0.28%)
Jan 29, 2016 33.74 34.28 33.63 34.24 18,273,878 +0.83(+2.48%)
Jan 28, 2016 32.56 33.56 32.51 33.41 13,275,230 +0.38(+1.14%)
Jan 27, 2016 33.06 33.69 32.79 33.04 14,806,290 +0.00(+0.00%)
Jan 26, 2016 32.90 33.45 32.70 33.04 14,908,737 +0.31(+0.96%)
Jan 25, 2016 32.78 33.14 32.65 32.73 11,916,885 +0.07(+0.21%)
Jan 22, 2016 32.59 32.73 32.23 32.66 11,509,127 +0.47(+1.44%)
Jan 21, 2016 32.21 32.36 31.81 32.19 10,977,666 +0.13(+0.40%)
Jan 20, 2016 32.26 32.58 31.46 32.06 17,065,582 -0.66(-2.02%)
Jan 19, 2016 32.38 32.87 32.33 32.73 14,118,547 +0.67(+2.10%)
Jan 15, 2016 31.97 32.05 32.05 32.05 17,463,400 -0.57(-1.75%)
Jan 14, 2016 32.33 32.89 32.23 32.62 12,025,670 +0.25(+0.76%)
Jan 13, 2016 33.26 33.26 32.33 32.38 13,765,935 -0.90(-2.69%)
Jan 12, 2016 33.60 33.66 33.02 33.27 10,043,848 -0.04(-0.13%)
Jan 11, 2016 32.88 33.48 32.88 33.32 14,684,686 +0.68(+2.09%)
Jan 08, 2016 32.67 33.19 32.52 32.64 12,598,157 +0.06(+0.17%)
Jan 07, 2016 32.46 33.23 32.41 32.58 13,050,730 -0.58(-1.74%)
Jan 06, 2016 32.53 33.32 32.50 33.16 13,716,965 +0.35(+1.06%)
Jan 05, 2016 32.21 32.92 32.18 32.81 11,360,566 +0.65(+2.02%)
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.