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

Altria Group (NY: MO )

51.05 -0.04 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2004 18.29 18.33 18.18 18.27 13,573,096 -0.01(-0.06%)
Aug 30, 2004 18.36 18.38 18.28 18.28 9,819,001 -0.06(-0.31%)
Aug 27, 2004 18.36 18.36 18.29 18.34 9,446,324 +0.06(+0.31%)
Aug 26, 2004 18.26 18.32 18.23 18.28 12,373,082 +0.07(+0.37%)
Aug 25, 2004 18.26 18.31 18.01 18.21 15,666,355 -0.00(-0.02%)
Aug 24, 2004 18.25 18.26 18.15 18.22 11,793,303 +0.03(+0.18%)
Aug 23, 2004 18.18 18.25 18.15 18.18 8,772,773 +0.05(+0.27%)
Aug 20, 2004 18.02 18.17 18.01 18.14 13,500,490 +0.09(+0.50%)
Aug 19, 2004 18.02 18.09 17.97 18.05 12,231,621 +0.01(+0.04%)
Aug 18, 2004 17.79 18.05 17.77 18.04 15,871,850 +0.25(+1.43%)
Aug 17, 2004 17.80 17.83 17.75 17.79 10,268,303 +0.04(+0.21%)
Aug 16, 2004 17.63 17.79 17.51 17.75 15,400,043 +0.18(+1.04%)
Aug 13, 2004 17.73 17.83 17.28 17.56 16,733,481 -0.12(-0.68%)
Aug 12, 2004 17.68 17.75 17.64 17.68 14,885,368 +0.07(+0.42%)
Aug 11, 2004 17.54 17.64 17.47 17.61 13,808,330 +0.10(+0.58%)
Aug 10, 2004 17.47 17.52 17.38 17.51 9,989,398 +0.13(+0.77%)
Aug 09, 2004 17.43 17.59 17.37 17.37 8,770,362 -0.03(-0.19%)
Aug 06, 2004 17.49 17.64 17.36 17.41 12,590,633 -0.06(-0.34%)
Aug 05, 2004 17.65 17.72 17.43 17.47 13,079,052 -0.19(-1.08%)
Aug 04, 2004 17.72 17.74 17.64 17.66 10,116,392 -0.08(-0.44%)
Aug 03, 2004 17.84 17.91 17.68 17.74 12,660,025 -0.10(-0.59%)
Aug 02, 2004 17.82 17.92 17.74 17.84 17,379,704 +0.07(+0.42%)
Jul 30, 2004 17.63 17.82 17.56 17.77 23,409,512 +0.15(+0.85%)
Jul 29, 2004 17.69 17.69 17.51 17.62 17,935,102 +0.19(+1.07%)
Jul 28, 2004 17.58 17.59 17.32 17.43 16,596,574 -0.15(-0.85%)
Jul 27, 2004 17.54 17.65 17.50 17.58 11,676,758 +0.05(+0.30%)
Jul 26, 2004 17.65 17.71 17.36 17.53 16,273,730 -0.13(-0.72%)
Jul 23, 2004 17.64 17.71 17.59 17.65 13,137,190 +0.00(+0.02%)
Jul 22, 2004 17.90 17.90 17.59 17.65 18,552,658 -0.26(-1.44%)
Jul 21, 2004 18.27 18.29 17.88 17.91 15,919,272 -0.29(-1.62%)
Jul 20, 2004 18.23 18.33 18.11 18.20 17,252,442 -0.02(-0.12%)
Jul 19, 2004 18.15 18.37 18.13 18.23 13,171,484 +0.06(+0.33%)
Jul 16, 2004 18.51 18.61 18.14 18.17 19,062,242 +0.18(+0.98%)
Jul 15, 2004 18.25 18.29 17.99 17.99 16,373,932 -0.30(-1.63%)
Jul 14, 2004 18.31 18.43 18.25 18.29 12,776,838 -0.10(-0.55%)
Jul 13, 2004 18.53 18.55 18.30 18.39 11,666,309 -0.18(-0.94%)
Jul 12, 2004 18.62 18.68 18.45 18.57 8,827,697 -0.00(-0.02%)
Jul 09, 2004 18.62 18.74 18.49 18.57 12,698,605 +0.13(+0.71%)
Jul 08, 2004 18.48 18.64 18.41 18.44 14,617,716 +0.04(+0.20%)
Jul 07, 2004 18.51 18.61 18.31 18.40 11,261,482 -0.04(-0.24%)
Jul 06, 2004 18.47 18.62 18.33 18.45 10,880,768 -0.10(-0.52%)
Jul 02, 2004 18.52 18.71 18.48 18.54 8,155,753 -0.06(-0.30%)
Jul 01, 2004 18.77 18.77 18.39 18.60 13,447,710 -0.08(-0.44%)
Jun 30, 2004 19.04 19.04 18.57 18.68 15,650,280 -0.06(-0.34%)
Jun 29, 2004 18.54 18.89 18.54 18.74 17,217,344 +0.23(+1.25%)
Jun 28, 2004 18.59 19.19 18.40 18.51 42,182,936 +0.67(+3.77%)
Jun 25, 2004 18.09 18.17 17.84 17.84 16,248,278 -0.24(-1.34%)
Jun 24, 2004 18.02 18.19 17.95 18.08 16,750,628 -0.01(-0.04%)
Jun 23, 2004 17.96 18.09 17.85 18.09 19,170,214 +0.24(+1.34%)
Jun 22, 2004 17.81 17.89 17.55 17.85 19,040,272 +0.03(+0.19%)
Jun 21, 2004 17.80 17.89 17.80 17.82 13,120,579 +0.06(+0.34%)
Jun 18, 2004 17.76 17.91 17.67 17.76 20,224,746 -0.04(-0.23%)
Jun 17, 2004 17.86 17.91 17.79 17.80 9,606,540 -0.04(-0.25%)
Jun 16, 2004 17.82 17.86 17.73 17.84 12,923,390 +0.10(+0.55%)
Jun 15, 2004 17.90 17.90 17.67 17.75 15,111,761 -0.03(-0.15%)
Jun 14, 2004 17.93 18.10 17.71 17.77 22,493,226 -0.32(-1.77%)
Jun 10, 2004 18.15 18.19 18.01 18.09 18,863,444 -0.06(-0.33%)
Jun 09, 2004 18.34 18.40 18.08 18.15 15,114,172 -0.18(-0.98%)
Jun 08, 2004 18.34 18.41 18.26 18.33 14,982,355 -0.01(-0.04%)
Jun 07, 2004 18.11 18.37 18.11 18.34 17,375,418 +0.29(+1.59%)
Jun 04, 2004 18.28 18.34 18.03 18.05 12,696,998 -0.11(-0.60%)
Jun 03, 2004 18.10 18.24 18.02 18.16 10,640,712 +0.06(+0.33%)
Jun 02, 2004 18.17 18.26 18.07 18.10 15,979,286 +0.01(+0.08%)
Jun 01, 2004 18.03 18.24 17.90 18.09 20,048,724 +0.18(+1.02%)
May 28, 2004 18.10 18.11 17.79 17.90 15,405,937 -0.17(-0.93%)
May 27, 2004 17.92 18.09 17.82 18.07 20,634,396 +0.28(+1.57%)
May 26, 2004 17.41 17.88 17.22 17.79 25,975,918 +0.38(+2.19%)
May 25, 2004 16.80 17.42 16.76 17.41 55,581,616 +0.63(+3.78%)
May 24, 2004 18.41 18.44 16.70 16.78 85,662,872 -1.63(-8.86%)
May 21, 2004 18.41 18.66 18.37 18.41 17,268,784 +0.03(+0.14%)
May 20, 2004 18.44 18.48 18.16 18.38 13,405,914 -0.02(-0.12%)
May 19, 2004 18.68 18.68 18.36 18.40 14,309,876 -0.23(-1.24%)
May 18, 2004 18.57 18.77 18.49 18.64 15,608,752 +0.17(+0.93%)
May 17, 2004 18.64 18.66 18.10 18.46 21,512,638 -0.15(-0.82%)
May 14, 2004 18.25 18.80 18.25 18.62 27,643,988 +0.37(+2.00%)
May 13, 2004 18.18 18.46 17.92 18.25 49,561,720 -0.34(-1.81%)
May 12, 2004 19.78 19.91 18.03 18.59 82,067,920 -1.34(-6.74%)
May 11, 2004 20.27 20.36 19.78 19.93 29,361,356 -0.56(-2.71%)
May 10, 2004 20.64 20.70 20.25 20.49 16,682,844 -0.28(-1.37%)
May 07, 2004 21.00 21.03 20.64 20.77 11,786,605 -0.26(-1.24%)
May 06, 2004 20.83 21.08 20.77 21.03 11,107,964 +0.04(+0.18%)
May 05, 2004 21.02 21.07 20.88 21.00 9,483,833 -0.03(-0.12%)
May 04, 2004 21.07 21.10 20.73 21.02 11,794,911 -0.01(-0.05%)
May 03, 2004 20.79 21.13 20.75 21.03 13,690,445 +0.36(+1.75%)
Apr 30, 2004 20.64 21.03 20.58 20.67 16,017,598 +0.18(+0.87%)
Apr 29, 2004 20.79 20.79 20.36 20.49 13,072,086 -0.14(-0.69%)
Apr 28, 2004 20.84 20.90 20.58 20.63 11,268,180 -0.24(-1.13%)
Apr 27, 2004 20.83 21.22 20.83 20.87 13,891,117 +0.12(+0.59%)
Apr 26, 2004 20.78 20.97 20.66 20.75 11,611,386 -0.12(-0.57%)
Apr 23, 2004 21.09 21.09 20.68 20.86 11,079,297 -0.22(-1.06%)
Apr 22, 2004 20.84 21.25 20.79 21.09 12,591,705 +0.25(+1.20%)
Apr 21, 2004 20.92 21.17 20.45 20.84 17,216,540 -0.19(-0.89%)
Apr 20, 2004 21.07 21.35 20.64 21.02 18,534,440 -0.04(-0.21%)
Apr 19, 2004 20.89 21.16 20.88 21.07 12,084,800 +0.21(+0.98%)
Apr 16, 2004 20.85 20.90 20.62 20.86 10,375,739 +0.12(+0.56%)
Apr 15, 2004 20.75 20.80 20.53 20.75 12,055,329 +0.00(+0.02%)
Apr 14, 2004 20.57 20.87 20.55 20.75 13,021,985 +0.19(+0.91%)
Apr 13, 2004 20.88 20.92 20.49 20.56 15,088,452 -0.20(-0.95%)
Apr 12, 2004 20.85 20.86 20.73 20.76 9,052,214 +0.09(+0.43%)
Apr 08, 2004 20.66 21.01 20.53 20.67 14,744,710 +0.08(+0.40%)
Apr 07, 2004 20.66 20.73 20.45 20.58 19,424,470 -0.16(-0.76%)
Apr 06, 2004 20.55 20.81 20.49 20.74 15,375,126 +0.10(+0.51%)
Apr 05, 2004 20.44 20.67 20.36 20.64 11,863,499 +0.16(+0.77%)
Apr 02, 2004 20.65 20.68 20.35 20.48 12,401,750 -0.09(-0.42%)
Apr 01, 2004 20.40 20.64 20.25 20.57 13,991,051 +0.24(+1.19%)
Mar 31, 2004 20.25 20.42 20.10 20.32 14,962,797 +0.07(+0.37%)
Mar 30, 2004 20.26 20.31 20.10 20.25 8,874,047 -0.01(-0.06%)
Mar 29, 2004 20.01 20.33 19.82 20.26 10,966,770 +0.25(+1.25%)
Mar 26, 2004 19.97 20.16 19.83 20.01 9,962,070 +0.09(+0.45%)
Mar 25, 2004 19.88 19.95 19.76 19.92 8,715,974 +0.15(+0.76%)
Mar 24, 2004 19.83 19.85 19.59 19.77 13,012,607 -0.04(-0.19%)
Mar 23, 2004 19.85 20.02 19.79 19.81 14,818,656 +0.04(+0.21%)
Mar 22, 2004 20.22 20.26 19.60 19.77 27,694,088 -0.64(-3.13%)
Mar 19, 2004 20.55 20.59 20.37 20.41 21,354,030 -0.14(-0.67%)
Mar 18, 2004 20.40 20.60 20.39 20.54 11,824,650 +0.10(+0.47%)
Mar 17, 2004 20.25 20.51 20.18 20.45 18,169,800 +0.30(+1.50%)
Mar 16, 2004 20.10 20.23 19.99 20.14 17,468,386 +0.07(+0.37%)
Mar 15, 2004 20.19 20.33 20.05 20.07 20,384,426 -0.20(-0.99%)
Mar 12, 2004 20.81 20.86 19.99 20.27 53,554,264 -0.75(-3.57%)
Mar 11, 2004 21.54 21.67 20.98 21.02 31,396,208 -0.79(-3.63%)
Mar 10, 2004 21.68 22.01 21.68 21.81 20,532,586 +0.09(+0.43%)
Mar 09, 2004 21.73 21.83 21.56 21.72 14,261,919 -0.01(-0.07%)
Mar 08, 2004 21.76 21.91 21.70 21.73 13,201,223 +0.00(+0.02%)
Mar 05, 2004 21.44 21.83 21.44 21.73 15,661,533 +0.29(+1.34%)
Mar 04, 2004 21.60 21.74 21.39 21.44 11,127,790 -0.19(-0.86%)
Mar 03, 2004 21.59 21.77 21.55 21.63 12,033,896 -0.07(-0.31%)
Mar 02, 2004 21.55 21.88 21.54 21.70 15,685,913 -0.02(-0.09%)
Mar 01, 2004 21.47 21.72 21.42 21.72 11,886,272 +0.24(+1.09%)
Feb 27, 2004 21.37 21.52 21.28 21.48 13,875,042 +0.20(+0.93%)
Feb 26, 2004 21.19 21.28 21.14 21.28 14,817,317 +0.16(+0.78%)
Feb 25, 2004 20.97 21.25 20.94 21.12 14,557,970 +0.15(+0.73%)
Feb 24, 2004 21.09 21.27 20.79 20.97 20,271,632 -0.17(-0.81%)
Feb 23, 2004 20.66 21.18 20.65 21.14 18,175,158 +0.48(+2.31%)
Feb 20, 2004 20.71 20.75 20.60 20.66 14,238,877 +0.04(+0.20%)
Feb 19, 2004 20.61 20.73 20.53 20.62 15,038,887 +0.04(+0.22%)
Feb 18, 2004 20.55 20.66 20.53 20.57 8,066,268 -0.01(-0.05%)
Feb 17, 2004 20.45 20.66 20.45 20.58 9,106,602 +0.18(+0.90%)
Feb 13, 2004 20.68 20.68 20.30 20.40 10,893,896 -0.22(-1.05%)
Feb 12, 2004 20.45 20.64 20.43 20.62 9,054,357 +0.12(+0.56%)
Feb 11, 2004 20.55 20.55 20.44 20.50 16,911,916 -0.09(-0.45%)
Feb 10, 2004 20.29 20.61 20.24 20.60 16,215,323 +0.28(+1.38%)
Feb 09, 2004 20.70 20.70 20.21 20.32 17,589,218 -0.13(-0.64%)
Feb 06, 2004 20.55 20.69 20.38 20.45 13,992,123 -0.17(-0.81%)
Feb 05, 2004 20.50 20.61 20.47 20.61 10,153,633 +0.10(+0.49%)
Feb 04, 2004 20.47 20.64 20.45 20.51 10,788,603 -0.06(-0.31%)
Feb 03, 2004 20.57 20.75 20.49 20.58 9,845,793 +0.01(+0.04%)
Feb 02, 2004 20.75 20.77 20.41 20.57 14,346,045 -0.18(-0.86%)
Jan 30, 2004 20.73 20.86 20.55 20.75 15,469,434 -0.13(-0.64%)
Jan 29, 2004 20.80 20.94 20.67 20.88 20,236,000 +0.11(+0.54%)
Jan 28, 2004 20.53 20.88 20.49 20.77 26,274,380 +0.24(+1.18%)
Jan 27, 2004 20.48 20.53 20.38 20.53 16,673,467 +0.07(+0.35%)
Jan 26, 2004 20.30 20.49 20.30 20.46 16,729,194 +0.12(+0.61%)
Jan 23, 2004 20.19 20.39 20.17 20.33 12,226,262 +0.17(+0.83%)
Jan 22, 2004 20.15 20.21 20.06 20.17 14,860,720 +0.01(+0.06%)
Jan 21, 2004 19.86 20.16 19.72 20.16 14,903,319 +0.29(+1.48%)
Jan 20, 2004 19.80 20.02 19.70 19.86 14,741,495 -0.18(-0.88%)
Jan 16, 2004 20.12 20.38 19.82 20.04 27,110,292 -0.21(-1.05%)
Jan 15, 2004 20.22 20.26 19.85 20.25 15,318,327 +0.14(+0.69%)
Jan 14, 2004 19.93 20.15 19.90 20.11 9,650,211 +0.26(+1.30%)
Jan 13, 2004 19.80 20.01 19.73 19.85 10,843,259 +0.02(+0.11%)
Jan 12, 2004 19.80 19.92 19.67 19.83 13,552,198 +0.12(+0.62%)
Jan 09, 2004 19.78 20.14 19.71 19.71 16,631,403 -0.11(-0.56%)
Jan 08, 2004 19.79 19.89 19.63 19.82 19,779,196 -0.01(-0.04%)
Jan 07, 2004 20.07 20.07 19.60 19.83 32,620,602 -0.27(-1.32%)
Jan 06, 2004 20.24 20.27 20.01 20.09 19,545,838 -0.15(-0.76%)
Jan 05, 2004 20.37 20.39 20.00 20.24 18,907,652 -0.15(-0.75%)
Jan 02, 2004 20.41 20.53 20.35 20.40 15,885,514 +0.09(+0.42%)
Dec 31, 2003 20.08 20.34 20.06 20.31 12,047,024 +0.15(+0.72%)
Dec 30, 2003 20.17 20.21 20.11 20.17 10,188,730 -0.14(-0.68%)
Dec 29, 2003 20.06 20.34 20.04 20.30 14,856,165 +0.28(+1.40%)
Dec 26, 2003 19.99 20.08 19.98 20.02 3,993,080 +0.06(+0.32%)
Dec 24, 2003 20.18 20.19 19.96 19.96 6,615,749 -0.20(-1.00%)
Dec 23, 2003 20.27 20.38 20.05 20.16 14,628,969 -0.21(-1.03%)
Dec 22, 2003 20.42 20.48 20.16 20.37 15,144,447 -0.13(-0.62%)
Dec 19, 2003 20.41 20.54 20.33 20.50 24,500,750 +0.17(+0.83%)
Dec 18, 2003 20.16 20.38 20.14 20.33 21,057,710 +0.13(+0.67%)
Dec 17, 2003 20.17 20.24 20.08 20.20 18,695,460 -0.04(-0.18%)
Dec 16, 2003 19.64 20.27 19.64 20.23 27,989,068 +0.32(+1.59%)
Dec 15, 2003 19.91 20.21 19.89 19.92 19,905,654 +0.08(+0.40%)
Dec 12, 2003 19.83 19.90 19.73 19.84 10,960,340 +0.02(+0.11%)
Dec 11, 2003 19.62 19.91 19.60 19.82 16,966,036 +0.29(+1.49%)
Dec 10, 2003 19.31 19.69 19.31 19.52 15,628,311 +0.21(+1.10%)
Dec 09, 2003 19.45 19.56 19.23 19.31 18,772,352 -0.26(-1.34%)
Dec 08, 2003 19.19 19.79 19.14 19.57 26,867,020 +0.38(+1.98%)
Dec 05, 2003 19.24 19.29 19.12 19.19 12,366,920 -0.07(-0.35%)
Dec 04, 2003 19.22 19.32 19.16 19.26 13,884,687 +0.05(+0.27%)
Dec 03, 2003 19.37 19.43 19.11 19.21 17,328,532 -0.19(-0.96%)
Dec 02, 2003 19.49 19.57 19.39 19.39 18,391,906 -0.15(-0.75%)
Dec 01, 2003 19.45 19.54 19.35 19.54 15,528,912 +0.13(+0.67%)
Nov 28, 2003 19.27 19.41 19.23 19.41 8,786,973 +0.04(+0.19%)
Nov 26, 2003 19.09 19.41 19.04 19.37 13,202,563 +0.40(+2.13%)
Nov 25, 2003 18.96 19.05 18.90 18.97 10,219,273 +0.09(+0.45%)
Nov 24, 2003 18.81 19.00 18.80 18.88 12,012,730 +0.19(+1.00%)
Nov 21, 2003 18.68 18.83 18.66 18.70 13,156,481 +0.03(+0.14%)
Nov 20, 2003 18.61 19.04 18.56 18.67 29,616,950 +0.01(+0.04%)
Nov 19, 2003 18.57 18.73 18.55 18.66 12,747,635 +0.05(+0.26%)
Nov 18, 2003 18.71 18.74 18.58 18.61 14,449,195 -0.18(-0.95%)
Nov 17, 2003 18.80 18.83 18.51 18.79 15,493,547 +0.00(+0.00%)
Nov 14, 2003 18.72 18.92 18.72 18.79 17,854,994 +0.07(+0.38%)
Nov 13, 2003 18.68 18.75 18.59 18.72 15,226,966 -0.03(-0.18%)
Nov 12, 2003 18.18 18.83 18.18 18.76 25,607,796 +0.58(+3.18%)
Nov 11, 2003 18.33 18.33 18.11 18.18 10,837,633 -0.15(-0.81%)
Nov 10, 2003 18.48 18.48 18.08 18.33 15,508,818 -0.15(-0.83%)
Nov 07, 2003 18.05 18.57 17.99 18.48 37,655,356 +0.82(+4.67%)
Nov 06, 2003 17.54 17.79 17.54 17.65 19,573,432 +0.12(+0.68%)
Nov 05, 2003 17.34 17.55 17.34 17.54 13,383,945 +0.17(+0.97%)
Nov 04, 2003 17.33 17.45 17.33 17.37 7,471,485 -0.01(-0.06%)
Nov 03, 2003 17.41 17.54 17.36 17.38 9,610,291 +0.02(+0.13%)
Oct 31, 2003 17.40 17.43 17.27 17.36 9,691,471 -0.05(-0.28%)
Oct 30, 2003 17.43 17.51 17.34 17.40 9,585,107 -0.03(-0.15%)
Oct 29, 2003 17.23 17.62 17.23 17.43 20,142,496 +0.20(+1.15%)
Oct 28, 2003 16.91 17.26 16.91 17.23 18,414,946 +0.32(+1.90%)
Oct 27, 2003 17.02 17.08 16.85 16.91 8,298,554 -0.11(-0.64%)
Oct 24, 2003 16.92 17.04 16.80 17.02 8,510,212 +0.04(+0.26%)
Oct 23, 2003 16.87 16.98 16.87 16.98 9,014,437 +0.07(+0.40%)
Oct 22, 2003 16.96 17.01 16.85 16.91 11,528,598 -0.06(-0.33%)
Oct 21, 2003 16.97 17.08 16.91 16.96 14,918,055 -0.01(-0.04%)
Oct 20, 2003 16.80 16.98 16.49 16.97 22,637,366 +0.26(+1.54%)
Oct 17, 2003 16.78 16.78 16.61 16.71 17,475,084 -0.06(-0.38%)
Oct 16, 2003 16.61 16.81 16.61 16.78 16,376,343 -0.07(-0.44%)
Oct 15, 2003 16.76 16.88 16.75 16.85 10,633,746 +0.06(+0.33%)
Oct 14, 2003 16.66 16.83 16.62 16.80 11,871,268 +0.04(+0.22%)
Oct 13, 2003 16.82 16.85 16.70 16.76 10,132,199 -0.06(-0.33%)
Oct 10, 2003 16.89 16.94 16.79 16.81 9,509,017 -0.07(-0.40%)
Oct 09, 2003 16.87 16.93 16.82 16.88 13,211,136 +0.10(+0.62%)
Oct 08, 2003 16.87 16.87 16.74 16.78 17,281,378 -0.07(-0.42%)
Oct 07, 2003 16.81 16.86 16.69 16.85 11,947,090 +0.04(+0.24%)
Oct 06, 2003 16.70 16.90 16.65 16.81 12,249,839 +0.13(+0.76%)
Oct 03, 2003 16.57 16.80 16.57 16.68 16,629,260 +0.15(+0.88%)
Oct 02, 2003 16.57 16.58 16.45 16.53 11,648,627 -0.03(-0.16%)
Oct 01, 2003 16.40 16.59 16.37 16.56 16,794,298 +0.21(+1.30%)
Sep 30, 2003 16.14 16.46 16.09 16.35 18,812,004 +0.11(+0.69%)
Sep 29, 2003 16.18 16.24 16.09 16.24 18,395,388 +0.06(+0.35%)
Sep 26, 2003 16.35 16.35 16.15 16.18 18,144,080 -0.20(-1.21%)
Sep 25, 2003 16.52 16.60 16.37 16.38 16,907,628 -0.14(-0.86%)
Sep 24, 2003 16.63 16.69 16.44 16.52 17,731,214 -0.09(-0.54%)
Sep 23, 2003 16.56 16.69 16.47 16.61 17,488,748 +0.01(+0.04%)
Sep 22, 2003 16.57 16.69 16.52 16.60 22,392,220 -0.04(-0.25%)
Sep 19, 2003 16.63 16.79 16.57 16.64 21,130,852 +0.01(+0.07%)
Sep 18, 2003 16.61 16.71 16.48 16.63 28,327,184 -0.03(-0.20%)
Sep 17, 2003 16.83 16.93 16.57 16.67 90,293,600 +1.56(+10.36%)
Sep 16, 2003 15.19 15.24 15.06 15.10 21,529,250 -0.05(-0.35%)
Sep 15, 2003 15.14 15.28 15.04 15.15 11,916,547 +0.01(+0.07%)
Sep 12, 2003 15.25 15.34 14.99 15.14 13,798,417 -0.17(-1.10%)
Sep 11, 2003 15.27 15.43 15.23 15.31 14,490,454 -0.21(-1.37%)
Sep 10, 2003 15.55 15.65 15.49 15.52 17,463,562 +0.04(+0.27%)
Sep 09, 2003 15.52 15.54 15.47 15.48 12,062,831 -0.04(-0.29%)
Sep 08, 2003 15.61 15.61 15.46 15.53 15,260,456 +0.04(+0.24%)
Sep 05, 2003 15.58 15.61 15.44 15.49 11,775,889 -0.10(-0.67%)
Sep 04, 2003 15.64 15.68 15.54 15.59 13,378,854 -0.04(-0.26%)
Sep 03, 2003 15.57 15.81 15.49 15.64 16,917,006 +0.07(+0.43%)
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.