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

Altria Group (NY: MO )

43.96 -0.81 (-1.81%)
Streaming Delayed Price Updated: 10:41 AM 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 (%)
Apr 30, 2010 9.003 9.109 8.982 8.986 33,531,344 +0.00(+0.05%)
Apr 29, 2010 8.939 9.033 8.935 8.982 24,300,962 +0.07(+0.76%)
Apr 28, 2010 8.939 8.950 8.867 8.914 35,280,056 +0.04(+0.48%)
Apr 27, 2010 9.011 9.011 8.867 8.871 664,648 -0.14(-1.55%)
Apr 26, 2010 9.071 9.092 8.977 9.011 40,529,316 -0.05(-0.52%)
Apr 23, 2010 9.037 9.071 8.956 9.058 23,919,616 +0.03(+0.38%)
Apr 22, 2010 9.075 9.100 8.990 9.024 29,682,420 -0.08(-0.84%)
Apr 21, 2010 9.033 9.164 9.009 9.100 404,543 +0.12(+1.37%)
Apr 20, 2010 8.905 8.990 8.884 8.977 208,964 +0.10(+1.15%)
Apr 19, 2010 8.821 8.876 8.821 8.876 20,437,570 +0.03(+0.29%)
Apr 16, 2010 8.914 8.971 8.799 8.850 37,568,088 -0.10(-1.09%)
Apr 15, 2010 8.939 8.956 8.905 8.948 19,555,464 -0.03(-0.28%)
Apr 14, 2010 8.948 8.973 8.893 8.973 31,107,218 +0.03(+0.28%)
Apr 13, 2010 8.927 8.969 8.854 8.948 22,939,152 +0.00(+0.00%)
Apr 12, 2010 8.888 8.990 8.880 8.948 24,926,814 +0.07(+0.81%)
Apr 09, 2010 8.884 8.888 8.778 8.876 20,562,840 +0.11(+1.21%)
Apr 08, 2010 8.770 8.816 8.753 8.770 30,875,220 -0.05(-0.53%)
Apr 07, 2010 8.918 8.918 8.765 8.816 30,588,278 -0.08(-0.91%)
Apr 06, 2010 8.876 8.918 8.863 8.897 24,609,102 +0.03(+0.33%)
Apr 05, 2010 8.859 8.893 8.837 8.867 21,260,334 +0.03(+0.38%)
Apr 01, 2010 8.710 8.833 8.833 8.833 38,471,636 +0.13(+1.51%)
Mar 31, 2010 8.736 8.757 8.676 8.702 22,683,054 -0.05(-0.53%)
Mar 30, 2010 8.774 8.791 8.698 8.748 30,094,248 -0.01(-0.10%)
Mar 29, 2010 8.693 8.774 8.676 8.757 29,185,142 +0.10(+1.13%)
Mar 26, 2010 8.706 8.731 8.638 8.659 26,023,906 -0.04(-0.49%)
Mar 25, 2010 8.689 8.736 8.681 8.702 35,005,116 +0.02(+0.24%)
Mar 24, 2010 8.702 8.702 8.651 8.681 40,028,024 -0.02(-0.24%)
Mar 23, 2010 8.672 8.710 8.634 8.702 21,038,916 +0.11(+1.23%)
Mar 22, 2010 8.613 8.685 8.579 8.596 22,278,180 -0.03(-0.34%)
Mar 19, 2010 8.672 8.714 8.587 8.625 37,405,436 -0.05(-0.59%)
Mar 18, 2010 8.630 8.685 8.630 8.676 21,035,048 +0.06(+0.64%)
Mar 17, 2010 8.672 8.676 8.579 8.621 78,394,504 -0.01(-0.15%)
Mar 16, 2010 8.617 8.702 8.617 8.634 30,550,598 -0.00(-0.05%)
Mar 15, 2010 8.625 8.651 8.617 8.638 30,679,764 +0.07(+0.84%)
Mar 12, 2010 8.681 8.685 8.536 8.566 39,000,856 -0.07(-0.83%)
Mar 11, 2010 8.685 8.727 8.558 8.638 30,771,046 -0.04(-0.49%)
Mar 10, 2010 8.672 8.697 8.631 8.681 37,589,092 +0.02(+0.24%)
Mar 09, 2010 8.643 8.685 8.631 8.660 39,706,500 +0.01(+0.14%)
Mar 08, 2010 8.672 8.676 8.618 8.647 33,342,644 +0.01(+0.14%)
Mar 05, 2010 8.547 8.664 8.539 8.635 29,382,690 +0.12(+1.42%)
Mar 04, 2010 8.485 8.522 8.455 8.514 33,808,220 +0.03(+0.34%)
Mar 03, 2010 8.535 8.539 8.464 8.485 30,610,204 +0.01(+0.10%)
Mar 02, 2010 8.489 8.526 8.464 8.476 30,369,272 +0.03(+0.30%)
Mar 01, 2010 8.410 8.480 8.410 8.451 24,996,662 +0.06(+0.75%)
Feb 26, 2010 8.539 8.539 8.389 8.389 37,710,244 -0.12(-1.42%)
Feb 25, 2010 8.397 8.530 8.343 8.510 51,106,032 +0.06(+0.73%)
Feb 24, 2010 8.372 8.468 8.318 8.448 43,416,728 +0.12(+1.46%)
Feb 23, 2010 8.435 8.443 8.309 8.326 50,759,808 -0.13(-1.48%)
Feb 22, 2010 8.393 8.476 8.372 8.451 30,677,570 +0.05(+0.55%)
Feb 19, 2010 8.309 8.426 8.309 8.405 30,589,642 +0.07(+0.80%)
Feb 18, 2010 8.234 8.371 8.226 8.339 26,818,512 +0.09(+1.11%)
Feb 17, 2010 8.243 8.276 8.214 8.247 21,005,754 +0.02(+0.25%)
Feb 16, 2010 8.272 8.289 8.160 8.226 36,172,376 +0.04(+0.51%)
Feb 12, 2010 8.147 8.184 8.184 8.184 37,773,348 +0.01(+0.10%)
Feb 11, 2010 8.089 8.230 8.026 8.176 40,785,696 +0.10(+1.19%)
Feb 10, 2010 8.147 8.147 8.026 8.080 27,296,142 -0.03(-0.41%)
Feb 09, 2010 8.147 8.164 8.018 8.114 40,688,868 +0.03(+0.31%)
Feb 08, 2010 8.101 8.184 8.068 8.089 33,196,302 +0.01(+0.10%)
Feb 05, 2010 8.080 8.093 7.980 8.080 34,379,932 -0.02(-0.21%)
Feb 04, 2010 8.214 8.222 8.089 8.097 32,147,908 -0.15(-1.77%)
Feb 03, 2010 8.309 8.314 8.209 8.243 28,021,084 -0.07(-0.80%)
Feb 02, 2010 8.309 8.335 8.259 8.309 29,738,036 +0.05(+0.58%)
Feb 01, 2010 8.297 8.330 8.247 8.262 24,579,472 -0.02(-0.23%)
Jan 29, 2010 8.372 8.380 8.268 8.280 46,376,996 -0.06(-0.75%)
Jan 28, 2010 8.297 8.380 8.255 8.343 39,440,520 +0.01(+0.10%)
Jan 27, 2010 8.326 8.360 8.268 8.335 30,087,092 +0.01(+0.15%)
Jan 26, 2010 8.234 8.360 8.234 8.322 31,422,886 +0.02(+0.25%)
Jan 25, 2010 8.264 8.372 8.205 8.301 36,348,136 +0.08(+1.01%)
Jan 22, 2010 8.293 8.355 8.214 8.218 32,755,930 -0.08(-0.90%)
Jan 21, 2010 8.476 8.493 8.259 8.293 52,435,416 -0.18(-2.16%)
Jan 20, 2010 8.451 8.489 8.401 8.476 30,181,176 -0.02(-0.25%)
Jan 19, 2010 8.447 8.577 8.443 8.497 42,565,412 -0.02(-0.20%)
Jan 15, 2010 8.522 8.514 8.514 8.514 38,755,756 +0.02(+0.20%)
Jan 14, 2010 8.435 8.526 8.405 8.497 23,072,862 +0.06(+0.69%)
Jan 13, 2010 8.389 8.505 8.389 8.439 28,636,004 +0.04(+0.45%)
Jan 12, 2010 8.426 8.443 8.351 8.401 36,711,360 -0.05(-0.54%)
Jan 11, 2010 8.455 8.485 8.385 8.447 28,567,702 +0.06(+0.75%)
Jan 08, 2010 8.355 8.389 8.284 8.385 25,959,118 +0.02(+0.25%)
Jan 07, 2010 8.372 8.397 8.318 8.364 35,936,828 -0.01(-0.15%)
Jan 06, 2010 8.276 8.385 8.255 8.376 51,104,592 +0.12(+1.46%)
Jan 05, 2010 8.259 8.276 8.201 8.255 28,162,920 +0.00(+0.05%)
Jan 04, 2010 8.243 8.284 8.164 8.251 26,499,482 +0.07(+0.82%)
Dec 31, 2009 8.230 8.184 8.184 8.184 15,246,531 -0.08(-0.91%)
Dec 30, 2009 8.276 8.293 8.222 8.259 22,380,698 -0.02(-0.20%)
Dec 29, 2009 8.347 8.351 8.276 8.276 18,586,710 -0.05(-0.65%)
Dec 28, 2009 8.418 8.418 8.268 8.330 29,923,036 -0.16(-1.91%)
Dec 24, 2009 8.480 8.535 8.443 8.493 20,493,224 +0.09(+1.04%)
Dec 23, 2009 8.347 8.460 8.330 8.405 54,611,544 +0.12(+1.46%)
Dec 22, 2009 8.255 8.309 8.251 8.284 30,370,738 +0.05(+0.56%)
Dec 21, 2009 8.230 8.268 8.214 8.239 23,654,690 +0.05(+0.56%)
Dec 18, 2009 8.214 8.230 8.155 8.193 45,437,868 +0.03(+0.31%)
Dec 17, 2009 8.164 8.201 8.134 8.168 30,700,342 -0.02(-0.25%)
Dec 16, 2009 8.251 8.264 8.180 8.189 38,843,480 -0.03(-0.30%)
Dec 15, 2009 8.193 8.247 8.122 8.214 27,368,902 +0.01(+0.15%)
Dec 14, 2009 8.205 8.214 8.172 8.201 33,301,342 +0.06(+0.77%)
Dec 11, 2009 8.130 8.172 8.109 8.139 56,897,632 +0.03(+0.36%)
Dec 10, 2009 8.109 8.134 8.101 8.109 23,853,172 +0.03(+0.41%)
Dec 09, 2009 8.047 8.099 8.026 8.076 40,508,860 +0.05(+0.57%)
Dec 08, 2009 8.114 8.114 7.976 8.030 30,676,328 -0.05(-0.57%)
Dec 07, 2009 8.059 8.118 8.022 8.076 42,627,812 +0.02(+0.26%)
Dec 04, 2009 7.984 8.101 7.984 8.055 39,832,976 +0.08(+0.94%)
Dec 03, 2009 8.022 8.055 7.972 7.980 32,976,616 -0.01(-0.10%)
Dec 02, 2009 7.955 8.018 7.955 7.988 31,065,290 +0.04(+0.47%)
Dec 01, 2009 7.905 7.993 7.884 7.951 30,378,994 +0.11(+1.38%)
Nov 30, 2009 7.963 7.963 7.818 7.843 42,432,456 -0.08(-1.00%)
Nov 27, 2009 7.922 8.026 7.843 7.922 32,706,504 -0.08(-0.99%)
Nov 25, 2009 8.072 8.089 7.972 8.001 33,608,564 -0.05(-0.57%)
Nov 24, 2009 8.005 8.097 7.951 8.047 47,710,156 +0.07(+0.89%)
Nov 23, 2009 7.976 8.013 7.943 7.976 57,953,920 +0.06(+0.79%)
Nov 20, 2009 7.988 7.993 7.872 7.913 47,760,056 -0.10(-1.20%)
Nov 19, 2009 8.055 8.072 7.968 8.009 32,027,748 -0.04(-0.47%)
Nov 18, 2009 8.030 8.093 8.013 8.047 28,844,370 +0.03(+0.31%)
Nov 17, 2009 8.030 8.076 8.001 8.022 27,750,352 -0.04(-0.52%)
Nov 16, 2009 8.093 8.122 8.047 8.064 36,745,740 +0.03(+0.42%)
Nov 13, 2009 7.930 8.047 7.922 8.030 35,100,480 +0.10(+1.26%)
Nov 12, 2009 7.909 7.988 7.901 7.930 27,579,156 +0.02(+0.26%)
Nov 11, 2009 8.018 8.026 7.884 7.909 37,035,356 -0.04(-0.52%)
Nov 10, 2009 7.872 8.005 7.851 7.951 41,018,440 +0.08(+1.06%)
Nov 09, 2009 7.851 7.893 7.788 7.868 47,606,216 +0.14(+1.78%)
Nov 06, 2009 7.747 7.759 7.676 7.730 46,238,836 -0.06(-0.80%)
Nov 05, 2009 7.747 7.809 7.701 7.793 42,171,556 +0.09(+1.19%)
Nov 04, 2009 7.697 7.776 7.663 7.701 37,450,352 +0.00(+0.05%)
Nov 03, 2009 7.617 7.701 7.576 7.697 36,440,148 +0.07(+0.87%)
Nov 02, 2009 7.555 7.655 7.513 7.630 27,333,740 +0.08(+1.05%)
Oct 30, 2009 7.634 7.680 7.542 7.551 38,538,376 -0.10(-1.36%)
Oct 29, 2009 7.601 7.701 7.534 7.655 38,095,512 +0.07(+0.88%)
Oct 28, 2009 7.601 7.638 7.567 7.588 34,455,744 +0.03(+0.33%)
Oct 27, 2009 7.505 7.588 7.455 7.563 40,174,364 +0.07(+0.89%)
Oct 26, 2009 7.501 7.563 7.426 7.496 47,792,392 +0.02(+0.28%)
Oct 23, 2009 7.471 7.480 7.421 7.476 37,301,792 -0.10(-1.38%)
Oct 22, 2009 7.576 7.617 7.496 7.580 34,311,536 -0.01(-0.16%)
Oct 21, 2009 7.659 7.684 7.547 7.592 68,110,768 -0.19(-2.41%)
Oct 20, 2009 7.759 7.805 7.647 7.780 42,116,784 +0.13(+1.69%)
Oct 19, 2009 7.638 7.776 7.630 7.651 46,190,236 +0.03(+0.44%)
Oct 16, 2009 7.584 7.647 7.547 7.617 34,223,172 +0.01(+0.11%)
Oct 15, 2009 7.588 7.630 7.563 7.609 32,940,328 +0.01(+0.11%)
Oct 14, 2009 7.588 7.622 7.538 7.601 28,939,706 +0.07(+0.94%)
Oct 13, 2009 7.580 7.592 7.496 7.530 28,344,216 -0.03(-0.33%)
Oct 12, 2009 7.588 7.626 7.538 7.555 32,310,944 +0.03(+0.33%)
Oct 09, 2009 7.488 7.551 7.438 7.530 33,358,804 +0.09(+1.18%)
Oct 08, 2009 7.430 7.471 7.417 7.442 25,860,868 +0.05(+0.68%)
Oct 07, 2009 7.413 7.446 7.363 7.392 32,176,376 -0.03(-0.45%)
Oct 06, 2009 7.401 7.457 7.296 7.426 40,658,580 +0.07(+0.96%)
Oct 05, 2009 7.338 7.371 7.205 7.355 39,685,136 +0.07(+0.97%)
Oct 02, 2009 7.259 7.309 7.238 7.284 37,877,780 -0.03(-0.40%)
Oct 01, 2009 7.409 7.421 7.246 7.313 101,979,136 -0.11(-1.52%)
Sep 30, 2009 7.484 7.492 7.376 7.426 50,255,836 -0.04(-0.50%)
Sep 29, 2009 7.363 7.505 7.363 7.463 44,152,976 +0.08(+1.02%)
Sep 28, 2009 7.330 7.405 7.296 7.388 24,378,332 +0.09(+1.26%)
Sep 25, 2009 7.317 7.380 7.280 7.296 25,844,886 +0.00(+0.00%)
Sep 24, 2009 7.409 7.421 7.284 7.296 51,253,864 -0.10(-1.41%)
Sep 23, 2009 7.451 7.501 7.392 7.401 54,081,212 -0.06(-0.78%)
Sep 22, 2009 7.526 7.530 7.426 7.459 39,685,884 -0.06(-0.83%)
Sep 21, 2009 7.446 7.521 7.401 7.521 39,680,068 +0.03(+0.45%)
Sep 18, 2009 7.538 7.538 7.484 7.488 45,952,392 -0.03(-0.33%)
Sep 17, 2009 7.605 7.630 7.459 7.513 51,493,172 -0.00(-0.06%)
Sep 16, 2009 7.505 7.626 7.471 7.518 46,673,476 +0.05(+0.68%)
Sep 15, 2009 7.521 7.547 7.409 7.467 42,974,608 -0.09(-1.16%)
Sep 14, 2009 7.567 7.601 7.476 7.555 51,416,156 -0.01(-0.11%)
Sep 11, 2009 7.634 7.651 7.505 7.563 49,911,200 -0.16(-2.10%)
Sep 10, 2009 7.788 7.797 7.672 7.726 64,983,900 -0.03(-0.32%)
Sep 09, 2009 7.738 7.788 7.697 7.751 48,262,456 +0.03(+0.38%)
Sep 08, 2009 7.763 7.763 7.697 7.722 43,457,448 +0.01(+0.11%)
Sep 04, 2009 7.588 7.717 7.580 7.713 28,888,074 +0.12(+1.59%)
Sep 03, 2009 7.667 7.667 7.567 7.592 29,025,732 -0.03(-0.38%)
Sep 02, 2009 7.572 7.657 7.530 7.622 42,966,076 +0.07(+0.94%)
Sep 01, 2009 7.617 7.642 7.517 7.551 42,113,216 -0.07(-0.93%)
Aug 31, 2009 7.617 7.659 7.567 7.622 32,427,902 +0.03(+0.33%)
Aug 28, 2009 7.672 7.692 7.555 7.597 37,474,268 -0.02(-0.27%)
Aug 27, 2009 7.597 7.622 7.505 7.617 50,036,040 +0.04(+0.55%)
Aug 26, 2009 7.542 7.592 7.526 7.576 32,414,748 +0.01(+0.11%)
Aug 25, 2009 7.688 7.688 7.534 7.567 45,856,532 -0.08(-0.98%)
Aug 24, 2009 7.563 7.692 7.526 7.642 40,104,876 +0.12(+1.61%)
Aug 21, 2009 7.509 7.547 7.434 7.521 40,932,476 +0.14(+1.92%)
Aug 20, 2009 7.380 7.459 7.326 7.380 29,735,276 +0.02(+0.23%)
Aug 19, 2009 7.321 7.396 7.296 7.363 30,208,094 +0.01(+0.11%)
Aug 18, 2009 7.301 7.388 7.276 7.355 25,998,916 +0.06(+0.80%)
Aug 17, 2009 7.255 7.317 7.238 7.296 35,982,188 -0.03(-0.34%)
Aug 14, 2009 7.338 7.392 7.288 7.321 21,724,760 -0.03(-0.45%)
Aug 13, 2009 7.363 7.380 7.296 7.355 39,779,216 +0.03(+0.34%)
Aug 12, 2009 7.292 7.409 7.280 7.330 81,215,912 +0.03(+0.34%)
Aug 11, 2009 7.301 7.396 7.288 7.305 34,134,672 -0.02(-0.23%)
Aug 10, 2009 7.380 7.401 7.296 7.321 27,167,222 -0.06(-0.85%)
Aug 07, 2009 7.388 7.434 7.338 7.384 26,603,278 +0.03(+0.40%)
Aug 06, 2009 7.338 7.355 7.271 7.355 35,621,256 +0.05(+0.74%)
Aug 05, 2009 7.355 7.380 7.259 7.301 30,627,008 -0.03(-0.39%)
Aug 04, 2009 7.351 7.396 7.284 7.329 37,795,684 -0.03(-0.35%)
Aug 03, 2009 7.392 7.451 7.338 7.355 37,631,564 +0.05(+0.63%)
Jul 31, 2009 7.384 7.480 7.267 7.309 31,107,436 -0.06(-0.85%)
Jul 30, 2009 7.434 7.505 7.363 7.371 32,836,198 -0.00(-0.06%)
Jul 29, 2009 7.338 7.388 7.296 7.376 26,396,940 +0.05(+0.63%)
Jul 28, 2009 7.263 7.401 7.196 7.330 33,721,328 +0.07(+0.98%)
Jul 27, 2009 7.209 7.271 7.132 7.259 33,329,432 +0.03(+0.40%)
Jul 24, 2009 7.246 7.292 7.167 7.230 1,036 -0.03(-0.40%)
Jul 23, 2009 7.242 7.296 7.159 7.259 40,905,076 +0.05(+0.64%)
Jul 22, 2009 7.134 7.296 7.117 7.213 39,407,016 -0.01(-0.17%)
Jul 21, 2009 7.230 7.296 7.171 7.225 31,625,380 +0.03(+0.35%)
Jul 20, 2009 7.250 7.255 7.150 7.200 32,000,926 -0.03(-0.40%)
Jul 17, 2009 7.092 7.242 7.067 7.230 39,711,088 +0.15(+2.06%)
Jul 16, 2009 6.996 7.125 6.996 7.084 55,466,308 +0.06(+0.83%)
Jul 15, 2009 6.984 7.042 6.925 7.025 45,232,192 +0.09(+1.26%)
Jul 14, 2009 6.934 6.963 6.904 6.938 33,057,132 -0.01(-0.12%)
Jul 13, 2009 6.888 6.954 6.875 6.946 32,119,988 +0.08(+1.15%)
Jul 10, 2009 6.875 6.892 6.793 6.867 51,043,508 +0.05(+0.73%)
Jul 09, 2009 6.854 6.854 6.796 6.817 35,432,576 -0.02(-0.30%)
Jul 08, 2009 6.846 6.863 6.792 6.838 37,120,188 +0.02(+0.31%)
Jul 07, 2009 6.896 6.942 6.804 6.817 34,313,600 -0.11(-1.62%)
Jul 06, 2009 6.771 6.950 6.713 6.929 37,254,268 +0.13(+1.96%)
Jul 02, 2009 6.909 6.929 6.779 6.796 44,447,656 -0.16(-2.28%)
Jul 01, 2009 6.863 6.984 6.838 6.954 33,282,864 +0.12(+1.77%)
Jun 30, 2009 6.884 6.904 6.788 6.834 31,371,752 -0.05(-0.67%)
Jun 29, 2009 6.892 6.900 6.834 6.879 22,631,368 +0.01(+0.12%)
Jun 26, 2009 6.896 6.904 6.813 6.871 42,995,124 -0.03(-0.36%)
Jun 25, 2009 6.806 6.896 6.788 6.896 38,858,628 +0.14(+2.04%)
Jun 24, 2009 6.825 6.842 6.733 6.758 32,665,284 -0.02(-0.31%)
Jun 23, 2009 6.859 6.859 6.750 6.779 39,723,544 -0.04(-0.55%)
Jun 22, 2009 6.788 6.871 6.767 6.817 39,242,040 -0.03(-0.37%)
Jun 19, 2009 6.859 6.896 6.796 6.842 65,788,636 +0.01(+0.18%)
Jun 18, 2009 6.784 6.875 6.763 6.829 33,104,086 +0.07(+0.99%)
Jun 17, 2009 6.813 6.867 6.754 6.763 52,101,480 -0.02(-0.25%)
Jun 16, 2009 6.904 6.934 6.779 6.779 36,627,872 -0.12(-1.75%)
Jun 15, 2009 6.913 6.938 6.859 6.900 42,226,560 -0.04(-0.54%)
Jun 12, 2009 7.004 7.042 6.888 6.938 46,692,736 -0.09(-1.25%)
Jun 11, 2009 7.067 7.163 7.021 7.025 50,331,108 -0.09(-1.29%)
Jun 10, 2009 7.255 7.292 7.080 7.117 58,621,488 -0.12(-1.61%)
Jun 09, 2009 7.217 7.255 7.153 7.234 48,806,888 +0.06(+0.81%)
Jun 08, 2009 7.071 7.267 7.046 7.175 51,121,092 +0.08(+1.06%)
Jun 05, 2009 7.113 7.150 7.059 7.100 31,169,802 +0.03(+0.35%)
Jun 04, 2009 7.088 7.138 7.050 7.075 33,700,080 -0.01(-0.18%)
Jun 03, 2009 7.113 7.138 7.067 7.088 57,175,640 -0.05(-0.70%)
Jun 02, 2009 7.180 7.209 7.138 7.138 26,823,840 -0.03(-0.41%)
Jun 01, 2009 7.167 7.192 7.130 7.167 28,761,340 +0.04(+0.59%)
May 29, 2009 7.121 7.130 7.013 7.125 28,327,144 +0.04(+0.53%)
May 28, 2009 6.946 7.113 6.946 7.088 36,623,712 +0.14(+2.04%)
May 27, 2009 7.063 7.071 6.938 6.946 31,083,468 -0.11(-1.54%)
May 26, 2009 6.938 7.084 6.917 7.055 31,039,628 +0.12(+1.68%)
May 22, 2009 6.921 7.009 6.888 6.938 29,669,258 +0.00(+0.00%)
May 21, 2009 6.934 6.971 6.896 6.938 35,430,940 -0.05(-0.78%)
May 20, 2009 7.055 7.084 6.950 6.992 53,067,572 -0.02(-0.24%)
May 19, 2009 7.042 7.052 6.950 7.009 32,791,872 -0.03(-0.41%)
May 18, 2009 7.063 7.067 6.879 7.038 60,655,904 -0.04(-0.59%)
May 15, 2009 7.084 7.180 7.050 7.080 46,465,980 -0.01(-0.12%)
May 14, 2009 7.159 7.234 7.038 7.088 44,749,504 -0.09(-1.22%)
May 13, 2009 7.221 7.296 7.100 7.175 29,689,184 -0.08(-1.04%)
May 12, 2009 7.155 7.346 7.142 7.250 40,420,352 +0.15(+2.05%)
May 11, 2009 7.088 7.155 7.025 7.105 24,479,458 -0.03(-0.35%)
May 08, 2009 7.155 7.171 7.075 7.130 29,882,870 +0.04(+0.53%)
May 07, 2009 7.146 7.150 7.001 7.092 33,933,728 -0.02(-0.29%)
May 06, 2009 6.967 7.117 6.934 7.113 45,922,340 +0.19(+2.77%)
May 05, 2009 6.775 6.925 6.696 6.921 35,692,600 +0.18(+2.66%)
May 04, 2009 6.921 6.921 6.700 6.742 46,640,208 -0.08(-1.22%)
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.