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

Altria Group (NY: MO )

44.23 -0.54 (-1.20%)
Streaming Delayed Price Updated: 12:22 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 (%)
Mar 31, 2011 11.77 11.79 11.72 11.76 19,933,876 -0.04(-0.31%)
Mar 30, 2011 11.79 11.87 11.75 11.79 21,565,964 +0.06(+0.54%)
Mar 29, 2011 11.76 11.78 11.69 11.73 18,697,174 -0.04(-0.31%)
Mar 28, 2011 11.73 11.83 11.70 11.77 42,384,292 +0.10(+0.89%)
Mar 25, 2011 11.73 11.75 11.65 11.66 19,714,478 -0.05(-0.42%)
Mar 24, 2011 11.58 11.73 11.55 11.71 29,742,736 +0.14(+1.25%)
Mar 23, 2011 11.47 11.59 11.44 11.57 20,323,122 +0.08(+0.71%)
Mar 22, 2011 11.37 11.55 11.36 11.49 27,194,130 +0.13(+1.11%)
Mar 21, 2011 11.34 11.39 11.33 11.36 23,162,090 +0.16(+1.41%)
Mar 18, 2011 11.16 11.24 11.07 11.20 33,767,320 +0.16(+1.47%)
Mar 17, 2011 11.10 11.19 11.02 11.04 26,341,908 +0.07(+0.62%)
Mar 16, 2011 11.11 11.16 10.93 10.97 32,447,250 -0.19(-1.70%)
Mar 15, 2011 11.11 11.18 11.10 11.16 24,207,768 -0.13(-1.12%)
Mar 14, 2011 11.25 11.38 11.25 11.29 19,063,530 -0.03(-0.24%)
Mar 11, 2011 11.30 11.36 11.25 11.32 30,660,480 -0.09(-0.83%)
Mar 10, 2011 11.44 11.49 11.40 11.41 24,219,002 -0.08(-0.66%)
Mar 09, 2011 11.39 11.49 11.38 11.49 18,070,942 +0.07(+0.58%)
Mar 08, 2011 11.31 11.45 11.30 11.42 17,780,486 +0.12(+1.10%)
Mar 07, 2011 11.33 11.39 11.29 11.29 73,821,760 +0.03(+0.24%)
Mar 04, 2011 11.30 11.34 11.19 11.27 75,496,512 -0.05(-0.47%)
Mar 03, 2011 11.22 11.36 11.19 11.32 85,076,080 +0.17(+1.56%)
Mar 02, 2011 11.22 11.27 11.13 11.15 30,257,090 -0.03(-0.28%)
Mar 01, 2011 11.34 11.44 11.17 11.18 26,938,806 -0.11(-0.98%)
Feb 28, 2011 11.11 11.30 11.09 11.29 34,351,916 +0.19(+1.72%)
Feb 25, 2011 10.99 11.10 10.99 11.10 19,819,626 +0.10(+0.93%)
Feb 24, 2011 10.94 11.02 10.92 11.00 20,626,808 +0.00(+0.00%)
Feb 23, 2011 11.01 11.07 10.97 11.00 28,985,984 -0.01(-0.12%)
Feb 22, 2011 10.97 11.09 10.95 11.01 23,903,246 -0.02(-0.20%)
Feb 18, 2011 11.01 11.04 10.95 11.03 19,258,564 +0.03(+0.24%)
Feb 17, 2011 10.89 11.01 10.87 11.01 32,428,472 +0.11(+1.02%)
Feb 16, 2011 10.91 10.94 10.84 10.89 23,299,166 +0.00(+0.00%)
Feb 15, 2011 10.86 10.91 10.82 10.89 17,519,136 -0.00(-0.04%)
Feb 14, 2011 10.89 10.90 10.80 10.90 19,219,402 +0.02(+0.20%)
Feb 11, 2011 10.71 10.90 10.68 10.88 23,973,970 +0.16(+1.45%)
Feb 10, 2011 10.73 10.77 10.70 10.72 19,627,936 -0.03(-0.25%)
Feb 09, 2011 10.74 10.76 10.70 10.75 17,678,620 +0.01(+0.08%)
Feb 08, 2011 10.72 10.74 10.66 10.74 20,739,948 +0.03(+0.29%)
Feb 07, 2011 10.72 10.72 10.63 10.71 42,022,516 +0.03(+0.25%)
Feb 04, 2011 10.74 10.74 10.60 10.68 21,344,554 -0.02(-0.21%)
Feb 03, 2011 10.54 10.72 10.48 10.70 35,059,320 +0.16(+1.56%)
Feb 02, 2011 10.49 10.58 10.48 10.54 26,366,628 +0.04(+0.42%)
Feb 01, 2011 10.52 10.55 10.45 10.49 36,455,828 +0.03(+0.30%)
Jan 31, 2011 10.58 10.59 10.39 10.46 36,582,352 -0.12(-1.18%)
Jan 28, 2011 10.65 10.71 10.59 10.59 28,142,916 -0.06(-0.54%)
Jan 27, 2011 10.81 10.84 10.62 10.64 33,423,280 -0.15(-1.42%)
Jan 26, 2011 10.82 10.87 10.79 10.80 24,293,492 -0.01(-0.10%)
Jan 25, 2011 10.84 10.88 10.76 10.81 24,232,196 -0.06(-0.53%)
Jan 24, 2011 10.72 10.87 10.70 10.87 30,349,662 +0.15(+1.37%)
Jan 21, 2011 10.76 10.78 10.68 10.72 52,171,176 +0.02(+0.21%)
Jan 20, 2011 10.68 10.76 10.67 10.70 22,555,490 +0.02(+0.21%)
Jan 19, 2011 10.72 10.74 10.66 10.68 20,896,824 -0.04(-0.37%)
Jan 18, 2011 10.68 10.78 10.68 10.72 28,525,998 -0.04(-0.33%)
Jan 14, 2011 10.72 10.77 10.68 10.75 18,247,622 +0.02(+0.17%)
Jan 13, 2011 10.70 10.75 10.66 10.73 17,268,132 +0.03(+0.25%)
Jan 12, 2011 10.70 10.75 10.64 10.71 30,583,504 -0.00(-0.04%)
Jan 11, 2011 10.84 10.84 10.70 10.71 28,415,794 -0.08(-0.70%)
Jan 10, 2011 10.93 10.93 10.76 10.79 35,141,596 -0.07(-0.61%)
Jan 07, 2011 10.96 10.98 10.84 10.85 26,687,782 -0.11(-0.97%)
Jan 06, 2011 10.93 10.98 10.88 10.96 23,748,136 +0.07(+0.60%)
Jan 05, 2011 10.87 10.91 10.81 10.89 28,772,880 +0.04(+0.37%)
Jan 04, 2011 10.89 10.90 10.74 10.85 28,329,660 -0.03(-0.29%)
Jan 03, 2011 11.00 11.02 10.88 10.88 23,699,210 -0.07(-0.65%)
Dec 31, 2010 10.95 10.97 10.90 10.96 9,592,386 +0.01(+0.08%)
Dec 30, 2010 10.98 10.98 10.93 10.95 10,061,329 -0.05(-0.44%)
Dec 29, 2010 11.03 11.04 10.99 11.00 12,309,831 -0.02(-0.16%)
Dec 28, 2010 11.03 11.06 10.97 11.01 13,225,621 +0.02(+0.20%)
Dec 27, 2010 11.01 11.05 10.97 10.99 11,446,024 -0.07(-0.60%)
Dec 23, 2010 11.13 11.17 11.03 11.06 16,895,804 -0.01(-0.12%)
Dec 22, 2010 11.09 11.10 11.02 11.07 19,510,040 +0.00(+0.04%)
Dec 21, 2010 11.06 11.10 11.06 11.07 25,442,866 +0.04(+0.32%)
Dec 20, 2010 10.98 11.05 10.96 11.03 24,555,032 +0.08(+0.72%)
Dec 17, 2010 10.94 10.95 10.90 10.95 24,747,094 +0.01(+0.12%)
Dec 16, 2010 10.88 10.95 10.85 10.94 14,702,212 +0.09(+0.85%)
Dec 15, 2010 10.84 10.89 10.79 10.85 26,705,778 -0.02(-0.16%)
Dec 14, 2010 10.86 10.88 10.81 10.87 15,056,075 +0.02(+0.20%)
Dec 13, 2010 10.93 10.93 10.80 10.84 22,134,148 -0.05(-0.44%)
Dec 10, 2010 10.82 10.91 10.81 10.89 26,412,598 +0.11(+1.06%)
Dec 09, 2010 10.77 10.79 10.71 10.78 29,208,796 +0.08(+0.78%)
Dec 08, 2010 10.54 10.70 10.54 10.69 29,392,800 +0.15(+1.46%)
Dec 07, 2010 10.60 10.61 10.51 10.54 27,867,426 +0.00(+0.00%)
Dec 06, 2010 10.45 10.57 10.44 10.54 46,395,996 +0.11(+1.01%)
Dec 03, 2010 10.42 10.51 10.41 10.44 33,503,984 +0.00(+0.04%)
Dec 02, 2010 10.58 10.62 10.39 10.43 51,477,960 -0.16(-1.53%)
Dec 01, 2010 10.62 10.67 10.54 10.59 36,313,648 +0.07(+0.71%)
Nov 30, 2010 10.66 10.67 10.51 10.52 43,328,156 -0.19(-1.76%)
Nov 29, 2010 10.65 10.74 10.57 10.71 29,429,314 +0.03(+0.29%)
Nov 26, 2010 10.67 10.73 10.66 10.68 11,689,399 -0.09(-0.85%)
Nov 24, 2010 10.82 10.77 10.77 10.77 22,086,038 +0.01(+0.12%)
Nov 23, 2010 10.66 10.79 10.60 10.76 31,083,730 +0.03(+0.25%)
Nov 22, 2010 10.78 10.83 10.67 10.73 27,074,030 -0.11(-1.05%)
Nov 19, 2010 10.86 10.88 10.76 10.84 22,889,144 -0.00(-0.04%)
Nov 18, 2010 10.84 10.91 10.81 10.85 24,505,526 +0.13(+1.19%)
Nov 17, 2010 10.67 10.78 10.65 10.72 21,022,638 +0.04(+0.33%)
Nov 16, 2010 10.74 10.77 10.54 10.69 37,654,792 -0.14(-1.25%)
Nov 15, 2010 10.91 10.91 10.81 10.82 25,866,052 -0.07(-0.64%)
Nov 12, 2010 10.98 10.98 10.76 10.89 41,426,868 -0.17(-1.51%)
Nov 11, 2010 10.94 11.09 10.94 11.06 23,926,922 +0.01(+0.08%)
Nov 10, 2010 11.19 11.20 10.93 11.05 49,032,508 -0.16(-1.45%)
Nov 09, 2010 11.37 11.37 11.19 11.21 32,087,312 -0.14(-1.27%)
Nov 08, 2010 11.37 11.38 11.29 11.36 23,484,452 -0.09(-0.77%)
Nov 05, 2010 11.49 11.49 11.40 11.44 22,891,778 -0.02(-0.15%)
Nov 04, 2010 11.37 11.46 11.32 11.46 29,867,814 +0.17(+1.51%)
Nov 03, 2010 11.22 11.30 11.21 11.29 22,415,378 +0.08(+0.74%)
Nov 02, 2010 11.16 11.26 11.15 11.21 21,102,564 +0.09(+0.79%)
Nov 01, 2010 11.19 11.22 11.06 11.12 30,187,692 -0.02(-0.19%)
Oct 29, 2010 11.08 11.14 11.06 11.14 27,461,928 +0.03(+0.31%)
Oct 28, 2010 11.12 11.13 11.04 11.11 21,177,160 +0.10(+0.92%)
Oct 27, 2010 11.01 11.01 10.91 11.01 21,857,276 +0.01(+0.12%)
Oct 25, 2010 10.96 11.06 10.95 10.99 27,613,976 +0.07(+0.64%)
Oct 22, 2010 10.94 10.95 10.90 10.92 17,414,508 -0.01(-0.12%)
Oct 21, 2010 10.93 10.96 10.90 10.94 24,366,774 +0.01(+0.12%)
Oct 20, 2010 10.88 10.94 10.82 10.92 29,758,462 +0.07(+0.69%)
Oct 19, 2010 10.89 10.92 10.79 10.85 27,681,056 -0.07(-0.60%)
Oct 18, 2010 10.91 10.94 10.89 10.91 25,202,154 +0.01(+0.08%)
Oct 15, 2010 10.91 10.96 10.88 10.91 47,144,964 +0.04(+0.32%)
Oct 14, 2010 10.81 10.89 10.80 10.87 18,640,880 +0.08(+0.73%)
Oct 13, 2010 10.81 10.87 10.78 10.79 25,551,812 +0.04(+0.33%)
Oct 12, 2010 10.70 10.79 10.66 10.76 28,648,334 +0.08(+0.78%)
Oct 11, 2010 10.73 10.75 10.64 10.67 21,587,034 -0.07(-0.65%)
Oct 08, 2010 10.74 10.85 10.73 10.74 23,087,726 -0.03(-0.24%)
Oct 07, 2010 10.76 10.83 10.74 10.77 1,597 +0.06(+0.57%)
Oct 06, 2010 10.64 10.75 10.64 10.71 33,060,826 +0.08(+0.74%)
Oct 05, 2010 10.52 10.66 10.50 10.63 151,707 +0.18(+1.76%)
Oct 04, 2010 10.42 10.50 10.41 10.45 19,285,680 +0.02(+0.21%)
Oct 01, 2010 10.42 10.54 10.37 10.42 37,514,836 -0.10(-0.99%)
Sep 30, 2010 10.53 10.69 10.47 10.53 30,038,750 -0.10(-0.96%)
Sep 29, 2010 10.60 10.66 10.56 10.63 59,774 +0.02(+0.21%)
Sep 28, 2010 10.55 10.61 10.50 10.61 22,047 +0.08(+0.79%)
Sep 27, 2010 10.55 10.56 10.52 10.52 25,094,484 +0.00(+0.04%)
Sep 24, 2010 10.41 10.53 10.38 10.52 35,828,708 +0.18(+1.69%)
Sep 23, 2010 10.34 10.38 10.29 10.34 3,924 -0.12(-1.13%)
Sep 22, 2010 10.46 10.51 10.45 10.46 24,932,562 +0.00(+0.04%)
Sep 21, 2010 10.38 10.47 10.35 10.46 99,621 +0.07(+0.63%)
Sep 20, 2010 10.34 10.41 10.28 10.39 21,281,964 +0.09(+0.89%)
Sep 17, 2010 10.30 10.39 10.30 10.30 28,463,196 -0.08(-0.76%)
Sep 15, 2010 10.29 10.42 10.26 10.38 24,174,448 +0.07(+0.72%)
Sep 14, 2010 10.25 10.37 10.20 10.30 15,057 +0.02(+0.17%)
Sep 13, 2010 10.34 10.36 10.25 10.29 27,704,794 +0.00(+0.04%)
Sep 10, 2010 10.24 10.33 10.22 10.28 32,116,434 +0.09(+0.89%)
Sep 09, 2010 10.19 10.22 10.13 10.19 2,550 +0.08(+0.77%)
Sep 08, 2010 10.01 10.15 9.968 10.11 74,066 +0.15(+1.47%)
Sep 07, 2010 9.899 10.02 9.895 9.968 106,607 +0.09(+0.87%)
Sep 03, 2010 9.882 9.912 9.813 9.882 30,248,802 +0.05(+0.53%)
Sep 02, 2010 9.748 9.843 9.737 9.830 23,415 +0.06(+0.57%)
Sep 01, 2010 9.748 9.843 9.683 9.774 35,534,536 +0.15(+1.52%)
Aug 31, 2010 9.619 9.718 9.601 9.627 105,536 -0.10(-1.06%)
Aug 30, 2010 9.765 9.783 9.709 9.731 30,692,100 +0.02(+0.22%)
Aug 27, 2010 9.722 9.791 9.653 9.709 36,603,656 -0.04(-0.44%)
Aug 26, 2010 9.869 9.873 9.683 9.752 231 -0.10(-1.05%)
Aug 25, 2010 9.787 9.877 9.709 9.856 22,759,252 +0.03(+0.31%)
Aug 24, 2010 9.748 9.860 9.649 9.826 20,585 +0.02(+0.22%)
Aug 23, 2010 9.847 9.895 9.787 9.804 28,499,526 +0.01(+0.09%)
Aug 20, 2010 9.765 9.839 9.757 9.796 26,121,862 -0.02(-0.22%)
Aug 19, 2010 9.886 9.899 9.726 9.817 77,678 -0.07(-0.74%)
Aug 18, 2010 9.860 9.912 9.817 9.890 4,404 +0.00(+0.04%)
Aug 17, 2010 9.800 9.916 9.718 9.886 141,404 +0.14(+1.42%)
Aug 16, 2010 9.636 9.748 9.554 9.748 22,915,926 +0.11(+1.12%)
Aug 13, 2010 9.640 9.709 9.614 9.640 14,849,396 -0.04(-0.45%)
Aug 12, 2010 9.606 9.714 9.554 9.683 22,500,764 +0.00(+0.04%)
Aug 11, 2010 9.653 9.783 9.645 9.679 31,615,004 -0.06(-0.62%)
Aug 10, 2010 9.739 9.826 9.679 9.739 8,346 -0.00(-0.04%)
Aug 09, 2010 9.735 9.783 9.718 9.744 15,808,079 +0.02(+0.22%)
Aug 06, 2010 9.722 9.726 9.563 9.722 24,203,636 +0.09(+0.90%)
Aug 05, 2010 9.588 9.662 9.580 9.636 231 -0.00(-0.04%)
Aug 04, 2010 9.554 9.675 9.537 9.640 104,952 +0.10(+1.04%)
Aug 03, 2010 9.576 9.614 9.520 9.541 51,867 -0.06(-0.58%)
Aug 02, 2010 9.653 9.662 9.580 9.597 31,357,576 +0.04(+0.41%)
Jul 30, 2010 9.538 9.597 9.412 9.558 24,419,684 +0.06(+0.64%)
Jul 29, 2010 9.550 9.597 9.468 9.498 13,405 -0.02(-0.23%)
Jul 28, 2010 9.519 9.550 9.481 9.519 5,480 +0.01(+0.09%)
Jul 27, 2010 9.511 9.554 9.463 9.511 13,036 +0.03(+0.27%)
Jul 26, 2010 9.567 9.597 9.429 9.485 43,210,728 -0.06(-0.59%)
Jul 23, 2010 9.390 9.588 9.390 9.541 48,615,792 +0.12(+1.24%)
Jul 22, 2010 9.308 9.442 9.239 9.425 110,462 +0.19(+2.06%)
Jul 21, 2010 9.360 9.360 9.170 9.235 31,454,918 -0.05(-0.51%)
Jul 20, 2010 9.282 9.282 9.127 9.282 24,743,408 +0.06(+0.65%)
Jul 19, 2010 9.171 9.269 9.187 9.222 23,856,180 +0.05(+0.55%)
Jul 16, 2010 9.171 9.256 9.105 9.171 32,679,182 -0.09(-0.92%)
Jul 15, 2010 9.205 9.269 9.179 9.256 25,195,006 +0.05(+0.52%)
Jul 14, 2010 9.179 9.209 9.131 9.209 8,346 +0.00(+0.05%)
Jul 13, 2010 9.222 9.252 9.153 9.205 7,908 +0.02(+0.19%)
Jul 12, 2010 9.230 9.265 9.157 9.187 24,830,402 +0.00(+0.00%)
Jul 09, 2010 9.187 9.265 9.127 9.187 34,845,376 -0.01(-0.09%)
Jul 08, 2010 9.045 9.243 9.006 9.196 128,175 +0.18(+2.01%)
Jul 07, 2010 8.881 9.015 8.834 9.015 40,735,464 +0.16(+1.75%)
Jul 06, 2010 8.842 8.929 8.795 8.860 24,565 +0.10(+1.13%)
Jul 02, 2010 8.760 8.799 8.648 8.760 26,461,404 +0.03(+0.35%)
Jul 01, 2010 8.691 8.743 8.579 8.730 41,417,764 +0.09(+1.00%)
Jun 30, 2010 8.627 8.734 8.588 8.644 14,334 +0.06(+0.65%)
Jun 29, 2010 8.614 8.739 8.562 8.588 84,007 +0.09(+1.07%)
Jun 25, 2010 8.497 8.527 8.424 8.497 66,036,220 +0.03(+0.41%)
Jun 24, 2010 8.510 8.571 8.450 8.463 695 -0.06(-0.76%)
Jun 23, 2010 8.566 8.596 8.502 8.527 32,211,732 -0.03(-0.40%)
Jun 22, 2010 8.648 8.691 8.532 8.562 40,817 -0.09(-1.05%)
Jun 21, 2010 8.700 8.726 8.627 8.652 29,389,180 +0.02(+0.20%)
Jun 18, 2010 8.635 8.661 8.605 8.635 33,781,664 +0.01(+0.15%)
Jun 17, 2010 8.540 8.631 8.523 8.622 4,045 +0.07(+0.81%)
Jun 16, 2010 8.532 8.588 8.519 8.553 25,350,516 -0.03(-0.40%)
Jun 15, 2010 8.493 8.592 8.454 8.588 695 +0.15(+1.74%)
Jun 14, 2010 8.734 8.734 8.441 8.441 71,734,440 -0.22(-2.54%)
Jun 11, 2010 8.583 8.670 8.489 8.661 52,247,320 +0.05(+0.55%)
Jun 10, 2010 8.605 8.673 8.584 8.614 74,944 +0.11(+1.35%)
Jun 09, 2010 8.597 8.635 8.482 8.499 94,859,632 -0.06(-0.74%)
Jun 08, 2010 8.448 8.592 8.402 8.563 8,020 +0.16(+1.92%)
Jun 07, 2010 8.546 8.571 8.402 8.402 59,960,932 -0.08(-0.97%)
Jun 04, 2010 8.484 8.677 8.465 8.484 71,369,056 -0.23(-2.65%)
Jun 03, 2010 8.715 8.732 8.648 8.715 35,170,268 +0.08(+0.88%)
Jun 02, 2010 8.584 8.648 8.546 8.639 54,381,160 +0.11(+1.29%)
Jun 01, 2010 8.584 8.656 8.508 8.529 65,453 -0.07(-0.84%)
May 28, 2010 8.601 8.754 8.584 8.601 55,389,788 -0.11(-1.22%)
May 27, 2010 8.669 8.745 8.609 8.707 63,091,724 +0.16(+1.89%)
May 26, 2010 8.758 8.771 8.537 8.546 15,581 -0.10(-1.18%)
May 25, 2010 8.626 8.724 8.542 8.648 14,685 -0.19(-2.16%)
May 24, 2010 8.872 8.944 8.813 8.838 62,579,744 -0.07(-0.76%)
May 21, 2010 8.669 8.915 8.563 8.906 76,906,576 +0.14(+1.64%)
May 20, 2010 8.838 8.902 8.762 8.762 87,176 -0.27(-3.00%)
May 19, 2010 8.999 9.059 8.932 9.033 42,570,612 -0.03(-0.28%)
May 18, 2010 9.228 9.241 9.046 9.059 42,141 -0.14(-1.52%)
May 17, 2010 9.173 9.288 9.144 9.199 43,439,280 +0.04(+0.42%)
May 14, 2010 9.161 9.220 9.114 9.161 47,044,064 -0.01(-0.09%)
May 13, 2010 9.207 9.241 9.148 9.169 25,495,338 +0.00(+0.00%)
May 12, 2010 9.224 9.228 9.105 9.169 37,026,584 +0.02(+0.19%)
May 11, 2010 9.148 9.216 9.101 9.152 707 +0.00(+0.05%)
May 10, 2010 9.093 9.156 9.080 9.148 58,567,424 +0.35(+3.95%)
May 07, 2010 8.762 8.834 8.631 8.800 60,253,040 +0.43(+5.11%)
May 06, 2010 8.372 8.987 8.139 8.372 43,375 -0.69(-7.58%)
May 05, 2010 9.025 9.071 8.949 9.059 30,388,514 +0.05(+0.52%)
May 04, 2010 9.025 9.071 8.987 9.012 19,296 -0.06(-0.65%)
May 03, 2010 9.021 9.112 8.993 9.071 24,565,794 +0.09(+0.99%)
Apr 30, 2010 8.999 9.105 8.978 8.982 33,544,168 +0.00(+0.05%)
Apr 29, 2010 8.936 9.029 8.932 8.978 24,310,256 +0.07(+0.76%)
Apr 28, 2010 8.936 8.946 8.864 8.910 35,293,548 +0.04(+0.48%)
Apr 27, 2010 9.008 9.008 8.864 8.868 664,902 -0.14(-1.55%)
Apr 26, 2010 9.067 9.088 8.974 9.008 40,544,816 -0.05(-0.51%)
Apr 23, 2010 9.033 9.067 8.953 9.055 23,928,764 +0.03(+0.38%)
Apr 22, 2010 9.071 9.097 8.987 9.021 29,693,774 -0.08(-0.84%)
Apr 21, 2010 9.029 9.161 9.006 9.097 404,698 +0.12(+1.37%)
Apr 20, 2010 8.902 8.987 8.881 8.974 209,044 +0.10(+1.15%)
Apr 19, 2010 8.817 8.872 8.817 8.872 20,445,386 +0.03(+0.29%)
Apr 16, 2010 8.910 8.968 8.796 8.847 37,582,456 -0.10(-1.09%)
Apr 15, 2010 8.936 8.953 8.902 8.944 19,562,942 -0.03(-0.28%)
Apr 14, 2010 8.944 8.970 8.889 8.970 31,119,116 +0.03(+0.28%)
Apr 13, 2010 8.923 8.966 8.851 8.944 22,947,926 +0.00(+0.00%)
Apr 12, 2010 8.885 8.987 8.876 8.944 24,936,348 +0.07(+0.81%)
Apr 09, 2010 8.881 8.885 8.775 8.872 20,570,704 +0.11(+1.21%)
Apr 08, 2010 8.766 8.813 8.749 8.766 30,887,028 -0.05(-0.53%)
Apr 07, 2010 8.915 8.915 8.762 8.813 30,599,978 -0.08(-0.91%)
Apr 06, 2010 8.872 8.915 8.860 8.893 24,618,514 +0.03(+0.33%)
Apr 05, 2010 8.855 8.889 8.834 8.864 21,268,466 +0.03(+0.38%)
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.