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

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2008 6.546 6.563 6.401 6.414 42,865,336 -0.11(-1.76%)
Dec 30, 2008 6.478 6.533 6.427 6.529 35,709,784 +0.06(+0.92%)
Dec 29, 2008 6.418 6.469 6.350 6.469 37,424,800 +0.06(+0.86%)
Dec 26, 2008 6.388 6.431 6.363 6.414 19,577,672 +0.07(+1.07%)
Dec 24, 2008 6.312 6.384 6.261 6.346 14,401,033 +0.08(+1.22%)
Dec 23, 2008 6.286 6.354 6.230 6.269 36,325,920 -0.00(-0.07%)
Dec 22, 2008 6.469 6.482 6.171 6.273 55,154,984 -0.23(-3.60%)
Dec 19, 2008 6.597 6.708 6.474 6.508 78,178,128 +0.04(+0.66%)
Dec 18, 2008 6.337 6.491 6.325 6.465 79,108,792 +0.22(+3.48%)
Dec 17, 2008 6.265 6.388 6.158 6.248 78,214,200 +0.06(+0.89%)
Dec 16, 2008 6.512 6.542 6.141 6.193 119,397,648 -0.29(-4.41%)
Dec 15, 2008 6.691 6.763 6.371 6.478 60,094,552 -0.06(-0.85%)
Dec 12, 2008 6.342 6.563 6.282 6.533 56,596,088 +0.14(+2.13%)
Dec 11, 2008 6.486 6.495 6.371 6.397 57,287,164 -0.02(-0.27%)
Dec 10, 2008 6.401 6.444 6.359 6.414 43,278,840 +0.06(+0.87%)
Dec 09, 2008 6.384 6.465 6.299 6.359 56,985,920 -0.03(-0.47%)
Dec 08, 2008 6.533 6.593 6.286 6.388 66,424,912 +0.00(+0.00%)
Dec 05, 2008 6.337 6.440 6.227 6.388 79,691,824 -0.01(-0.20%)
Dec 04, 2008 6.546 6.601 6.346 6.401 54,549,600 -0.20(-3.03%)
Dec 03, 2008 6.457 6.640 6.329 6.601 57,193,576 +0.17(+2.72%)
Dec 02, 2008 6.606 6.623 6.303 6.427 60,211,620 -0.07(-1.11%)
Dec 01, 2008 6.814 6.827 6.482 6.499 44,430,784 -0.35(-5.10%)
Nov 28, 2008 6.746 6.848 6.657 6.848 24,546,964 +0.09(+1.32%)
Nov 26, 2008 6.682 6.785 6.601 6.759 49,516,600 +0.03(+0.44%)
Nov 25, 2008 6.772 6.823 6.576 6.729 56,012,644 +0.16(+2.40%)
Nov 24, 2008 6.810 6.810 6.486 6.572 70,733,808 -0.03(-0.39%)
Nov 21, 2008 6.397 6.614 6.180 6.597 96,297,984 +0.44(+7.20%)
Nov 20, 2008 6.925 6.985 6.107 6.154 95,813,456 -0.87(-12.42%)
Nov 19, 2008 7.181 7.325 6.989 7.027 54,885,708 -0.20(-2.71%)
Nov 18, 2008 6.925 7.223 6.814 7.223 62,754,724 +0.32(+4.69%)
Nov 17, 2008 6.831 7.219 6.802 6.900 62,769,052 -0.03(-0.37%)
Nov 14, 2008 7.010 7.159 6.900 6.925 50,969,764 -0.18(-2.52%)
Nov 13, 2008 7.125 7.232 6.772 7.104 83,708,312 +0.04(+0.60%)
Nov 12, 2008 7.321 7.325 7.027 7.061 61,636,656 -0.32(-4.33%)
Nov 11, 2008 7.564 7.645 7.291 7.381 46,883,564 -0.21(-2.75%)
Nov 10, 2008 7.802 7.837 7.496 7.590 37,983,760 -0.07(-0.89%)
Nov 07, 2008 7.581 7.756 7.581 7.658 32,567,832 +0.14(+1.87%)
Nov 06, 2008 7.819 7.822 7.440 7.517 57,649,448 -0.25(-3.23%)
Nov 05, 2008 8.041 8.169 7.751 7.768 45,791,216 -0.36(-4.45%)
Nov 04, 2008 8.271 8.343 8.092 8.130 42,317,568 -0.02(-0.21%)
Nov 03, 2008 8.258 8.258 8.067 8.147 27,806,722 -0.03(-0.31%)
Oct 31, 2008 8.152 8.386 8.092 8.173 39,365,744 +0.01(+0.16%)
Oct 30, 2008 8.411 8.475 7.981 8.160 56,027,240 +0.01(+0.10%)
Oct 29, 2008 8.267 8.505 8.122 8.152 61,347,412 -0.17(-2.00%)
Oct 28, 2008 8.101 8.326 7.773 8.318 59,001,004 +0.46(+5.80%)
Oct 27, 2008 8.071 8.207 7.862 7.862 45,484,956 -0.32(-3.95%)
Oct 24, 2008 7.879 8.296 7.879 8.186 68,086,368 -0.15(-1.84%)
Oct 23, 2008 8.233 8.518 8.032 8.339 64,131,588 +0.12(+1.50%)
Oct 22, 2008 8.152 8.467 8.049 8.216 66,431,348 -0.04(-0.46%)
Oct 21, 2008 8.424 8.599 8.199 8.254 43,855,308 -0.42(-4.81%)
Oct 20, 2008 8.488 8.705 8.309 8.671 46,039,268 +0.44(+5.38%)
Oct 17, 2008 8.003 8.620 7.913 8.228 65,920,420 +0.14(+1.68%)
Oct 16, 2008 7.969 8.224 7.509 8.092 76,718,920 +0.40(+5.15%)
Oct 15, 2008 8.199 8.305 7.649 7.696 49,379,492 -0.63(-7.57%)
Oct 14, 2008 8.791 8.833 8.058 8.326 79,118,520 -0.18(-2.10%)
Oct 13, 2008 7.815 8.650 7.713 8.505 71,053,968 +1.20(+16.38%)
Oct 10, 2008 7.027 7.598 6.925 7.308 114,252,744 -0.09(-1.27%)
Oct 09, 2008 7.888 8.028 7.240 7.402 74,434,768 -0.31(-3.98%)
Oct 08, 2008 7.739 8.164 7.607 7.709 72,877,928 -0.18(-2.27%)
Oct 07, 2008 8.446 8.488 7.871 7.888 58,665,208 -0.34(-4.19%)
Oct 06, 2008 8.488 8.748 7.994 8.233 67,461,688 -0.41(-4.73%)
Oct 03, 2008 8.659 8.906 8.569 8.641 0 +0.09(+1.05%)
Oct 02, 2008 8.714 8.812 8.514 8.552 48,123,212 -0.20(-2.29%)
Oct 01, 2008 8.433 8.833 8.386 8.752 51,142,660 +0.30(+3.58%)
Sep 30, 2008 8.454 8.616 8.390 8.450 46,994,284 +0.21(+2.53%)
Sep 29, 2008 8.820 8.825 8.203 8.241 56,640,888 -0.66(-7.37%)
Sep 26, 2008 8.620 8.927 8.582 8.897 0 +0.17(+2.00%)
Sep 25, 2008 8.505 8.812 8.497 8.722 38,929,884 +0.26(+3.02%)
Sep 24, 2008 8.531 8.539 8.390 8.467 35,308,992 +0.04(+0.51%)
Sep 23, 2008 8.561 8.701 8.424 8.424 28,729,996 -0.11(-1.30%)
Sep 22, 2008 8.808 8.837 8.522 8.535 32,873,896 -0.21(-2.43%)
Sep 19, 2008 8.863 8.893 8.522 8.748 0 +0.14(+1.58%)
Sep 18, 2008 8.565 8.769 8.446 8.612 56,723,072 +0.15(+1.76%)
Sep 17, 2008 8.769 8.820 8.407 8.463 77,709,456 -0.33(-3.73%)
Sep 16, 2008 8.808 8.863 8.624 8.791 36,673,428 -0.11(-1.29%)
Sep 15, 2008 8.795 8.986 8.735 8.906 35,757,276 -0.11(-1.18%)
Sep 12, 2008 8.871 9.021 8.791 9.012 33,656,756 +0.11(+1.20%)
Sep 11, 2008 8.693 8.914 8.646 8.906 41,429,688 +0.06(+0.72%)
Sep 10, 2008 8.859 8.974 8.820 8.842 29,199,476 +0.04(+0.48%)
Sep 09, 2008 8.986 9.157 8.799 8.799 48,146,576 -0.13(-1.48%)
Sep 08, 2008 9.084 9.306 8.850 8.931 69,520,320 +0.01(+0.10%)
Sep 05, 2008 8.833 9.025 8.820 8.923 0 +0.12(+1.40%)
Sep 04, 2008 9.050 9.110 8.786 8.799 34,281,644 -0.26(-2.82%)
Sep 03, 2008 9.093 9.204 8.969 9.055 27,905,284 -0.04(-0.42%)
Sep 02, 2008 8.999 9.242 8.995 9.093 46,795,844 +0.14(+1.52%)
Aug 29, 2008 8.948 9.131 8.948 8.957 25,054,654 -0.00(-0.05%)
Aug 28, 2008 8.786 8.961 8.786 8.961 23,550,666 +0.18(+2.04%)
Aug 27, 2008 8.842 8.897 8.744 8.782 19,773,160 -0.07(-0.77%)
Aug 26, 2008 8.871 8.901 8.795 8.850 17,071,684 -0.01(-0.10%)
Aug 25, 2008 8.859 8.986 8.820 8.859 19,502,090 -0.05(-0.57%)
Aug 22, 2008 8.923 8.974 8.837 8.910 15,510,795 +0.00(+0.05%)
Aug 21, 2008 8.893 8.923 8.795 8.906 20,798,134 -0.03(-0.38%)
Aug 20, 2008 8.974 8.974 8.837 8.940 19,582,322 +0.00(+0.05%)
Aug 19, 2008 9.059 9.089 8.897 8.935 25,987,230 -0.15(-1.69%)
Aug 18, 2008 9.233 9.259 9.050 9.089 17,653,896 -0.11(-1.20%)
Aug 15, 2008 9.144 9.285 9.080 9.199 0 +0.09(+0.93%)
Aug 14, 2008 9.148 9.174 9.063 9.114 26,272,444 -0.06(-0.70%)
Aug 13, 2008 9.208 9.263 9.144 9.178 19,125,946 -0.07(-0.74%)
Aug 12, 2008 9.072 9.289 8.999 9.246 32,855,328 +0.20(+2.21%)
Aug 11, 2008 8.927 9.114 8.923 9.046 26,260,826 +0.12(+1.38%)
Aug 08, 2008 8.837 8.957 8.803 8.923 39,244,844 +0.03(+0.29%)
Aug 07, 2008 9.008 9.093 8.880 8.897 25,106,296 -0.15(-1.65%)
Aug 06, 2008 8.978 9.144 8.940 9.046 40,067,524 -0.06(-0.61%)
Aug 05, 2008 8.986 9.118 8.829 9.101 27,373,138 +0.13(+1.42%)
Aug 04, 2008 8.923 9.003 8.859 8.974 23,916,024 +0.07(+0.81%)
Aug 01, 2008 8.748 8.935 8.714 8.901 32,391,434 +0.23(+2.70%)
Jul 31, 2008 8.999 9.144 8.561 8.667 62,954,428 -0.57(-6.22%)
Jul 30, 2008 9.072 9.310 9.021 9.242 31,781,488 +0.14(+1.54%)
Jul 29, 2008 8.910 9.144 8.888 9.101 26,387,162 +0.20(+2.25%)
Jul 28, 2008 9.003 9.025 8.863 8.901 19,541,362 -0.07(-0.81%)
Jul 25, 2008 8.880 9.089 8.842 8.974 23,788,034 +0.11(+1.25%)
Jul 24, 2008 9.021 9.136 8.816 8.863 30,505,282 -0.17(-1.89%)
Jul 23, 2008 8.786 9.038 8.786 9.033 30,021,186 +0.26(+2.96%)
Jul 22, 2008 8.582 8.791 8.561 8.774 37,342,252 +0.14(+1.63%)
Jul 21, 2008 8.744 8.795 8.607 8.633 21,248,714 -0.08(-0.88%)
Jul 18, 2008 8.786 8.850 8.671 8.710 34,200,804 -0.09(-0.97%)
Jul 17, 2008 8.957 8.978 8.731 8.795 38,004,732 -0.08(-0.91%)
Jul 16, 2008 8.816 8.952 8.739 8.876 29,158,084 +0.06(+0.72%)
Jul 15, 2008 8.778 9.046 8.778 8.812 34,399,140 -0.12(-1.34%)
Jul 14, 2008 9.084 9.165 8.880 8.931 26,109,472 -0.12(-1.36%)
Jul 11, 2008 8.918 9.178 8.799 9.055 30,226,850 +0.01(+0.14%)
Jul 10, 2008 8.948 9.063 8.812 9.042 25,652,638 +0.11(+1.29%)
Jul 09, 2008 8.991 9.059 8.846 8.927 31,590,026 -0.04(-0.43%)
Jul 08, 2008 8.722 8.969 8.716 8.965 32,989,684 +0.23(+2.58%)
Jul 07, 2008 8.586 8.816 8.531 8.739 36,423,432 +0.17(+1.99%)
Jul 04, 2008 8.488 8.586 8.450 8.569 21,466,284 +0.00(+0.00%)
Jul 03, 2008 8.488 8.586 8.450 8.569 21,466,284 +0.09(+1.00%)
Jul 02, 2008 8.654 8.667 8.458 8.484 40,468,032 -0.09(-0.99%)
Jul 01, 2008 8.667 8.722 8.518 8.569 49,966,312 -0.19(-2.14%)
Jun 30, 2008 8.663 8.829 8.656 8.756 23,482,960 +0.09(+1.03%)
Jun 27, 2008 8.931 8.935 8.624 8.667 35,832,412 -0.26(-2.96%)
Jun 26, 2008 8.965 9.153 8.931 8.931 28,308,190 -0.15(-1.64%)
Jun 25, 2008 9.042 9.299 9.029 9.080 39,715,892 +0.09(+0.99%)
Jun 24, 2008 8.854 9.008 8.837 8.991 35,869,976 +0.09(+1.00%)
Jun 23, 2008 8.871 8.982 8.846 8.901 34,976,492 +0.05(+0.58%)
Jun 20, 2008 8.829 8.893 8.799 8.850 39,609,320 -0.03(-0.34%)
Jun 19, 2008 8.799 8.935 8.778 8.880 41,288,456 +0.06(+0.68%)
Jun 18, 2008 8.778 8.850 8.778 8.820 24,714,380 -0.00(-0.05%)
Jun 17, 2008 8.799 8.884 8.769 8.825 34,481,404 +0.05(+0.58%)
Jun 16, 2008 8.944 8.944 8.748 8.774 34,061,928 -0.13(-1.44%)
Jun 13, 2008 8.969 8.969 8.837 8.901 35,414,768 -0.02(-0.19%)
Jun 12, 2008 8.880 9.033 8.859 8.918 39,169,076 +0.09(+1.06%)
Jun 11, 2008 8.978 8.982 8.803 8.825 33,467,768 -0.17(-1.94%)
Jun 10, 2008 8.974 9.025 8.837 8.999 33,006,012 -0.01(-0.14%)
Jun 09, 2008 9.229 9.233 8.948 9.012 38,407,764 -0.16(-1.72%)
Jun 06, 2008 9.412 9.502 9.165 9.170 39,670,452 -0.27(-2.84%)
Jun 05, 2008 9.434 9.502 9.370 9.438 23,413,428 +0.04(+0.45%)
Jun 04, 2008 9.344 9.412 9.331 9.395 34,138,784 +0.03(+0.36%)
Jun 03, 2008 9.395 9.468 9.327 9.361 30,662,506 -0.02(-0.23%)
Jun 02, 2008 9.506 9.519 9.357 9.383 28,445,716 -0.10(-1.03%)
May 30, 2008 9.583 9.604 9.459 9.480 24,077,554 -0.08(-0.85%)
May 29, 2008 9.510 9.664 9.510 9.561 22,961,434 +0.05(+0.54%)
May 28, 2008 9.659 9.668 9.374 9.510 32,259,720 -0.06(-0.67%)
May 27, 2008 9.510 9.595 9.412 9.574 45,460,892 +0.09(+0.90%)
May 26, 2008 9.740 9.740 9.442 9.489 0 +0.00(+0.00%)
May 23, 2008 9.740 9.740 9.442 9.489 36,215,544 -0.21(-2.15%)
May 22, 2008 9.553 9.804 9.527 9.698 37,967,776 +0.17(+1.79%)
May 21, 2008 9.591 9.728 9.489 9.527 44,308,972 -0.03(-0.31%)
May 20, 2008 9.608 9.710 9.532 9.557 48,234,740 -0.05(-0.53%)
May 19, 2008 9.510 9.732 9.510 9.608 43,031,764 +0.05(+0.49%)
May 16, 2008 9.498 9.578 9.395 9.561 32,771,206 +0.05(+0.49%)
May 15, 2008 9.378 9.532 9.370 9.515 37,479,240 +0.14(+1.55%)
May 14, 2008 9.340 9.434 9.310 9.370 34,617,080 +0.03(+0.36%)
May 13, 2008 9.187 9.370 9.157 9.336 46,721,980 +0.14(+1.58%)
May 12, 2008 8.923 9.208 8.901 9.191 36,073,288 +0.27(+3.06%)
May 09, 2008 8.961 9.084 8.897 8.918 44,678,912 -0.17(-1.83%)
May 08, 2008 8.910 9.093 8.876 9.084 40,738,780 +0.21(+2.40%)
May 07, 2008 8.871 8.974 8.854 8.871 42,214,244 -0.03(-0.29%)
May 06, 2008 8.837 8.927 8.735 8.897 37,083,888 +0.08(+0.87%)
May 05, 2008 8.837 8.884 8.731 8.820 44,108,396 +0.12(+1.37%)
May 02, 2008 8.552 8.744 8.509 8.701 42,102,544 +0.13(+1.54%)
May 01, 2008 8.595 8.607 8.497 8.569 52,370,788 +0.05(+0.60%)
Apr 30, 2008 8.667 8.680 8.514 8.518 70,492,928 -0.10(-1.19%)
Apr 29, 2008 8.986 9.106 8.565 8.620 110,859,992 -0.45(-4.93%)
Apr 28, 2008 9.157 9.195 9.042 9.067 53,887,180 -0.17(-1.89%)
Apr 25, 2008 9.285 9.327 9.029 9.242 70,938,944 -0.35(-3.68%)
Apr 24, 2008 9.557 9.651 9.480 9.595 37,061,692 +0.11(+1.12%)
Apr 23, 2008 9.425 9.600 9.378 9.489 52,033,492 +0.10(+1.04%)
Apr 22, 2008 9.417 9.498 9.353 9.391 29,922,910 -0.05(-0.50%)
Apr 21, 2008 9.417 9.459 9.314 9.438 36,657,020 +0.03(+0.27%)
Apr 18, 2008 9.348 9.438 9.268 9.412 42,490,040 +0.10(+1.10%)
Apr 17, 2008 9.195 9.370 9.182 9.310 41,178,064 +0.08(+0.88%)
Apr 16, 2008 9.191 9.255 9.025 9.229 56,060,848 -0.02(-0.18%)
Apr 15, 2008 9.216 9.272 9.072 9.246 40,229,104 +0.07(+0.79%)
Apr 14, 2008 9.118 9.199 9.084 9.174 42,707,536 +0.07(+0.80%)
Apr 11, 2008 9.114 9.293 8.944 9.101 51,288,176 -0.14(-1.48%)
Apr 10, 2008 8.901 9.297 8.880 9.238 65,343,184 +0.33(+3.73%)
Apr 09, 2008 9.148 9.187 8.871 8.906 47,325,640 -0.22(-2.43%)
Apr 08, 2008 9.353 9.353 9.067 9.127 46,597,436 -0.19(-2.06%)
Apr 07, 2008 9.263 9.374 9.263 9.319 67,154,384 +0.07(+0.78%)
Apr 04, 2008 9.429 9.429 9.221 9.246 50,306,144 -0.13(-1.36%)
Apr 03, 2008 9.387 9.693 9.178 9.374 90,292,096 -0.03(-0.32%)
Apr 02, 2008 9.527 9.595 9.306 9.404 92,722,784 -0.03(-0.32%)
Apr 01, 2008 9.046 9.463 8.923 9.434 150,535,936 -0.02(-0.23%)
Mar 31, 2008 9.847 10.10 9.348 9.455 77,150,480 -21.99(-69.93%)
Mar 28, 2008 31.35 31.77 31.23 31.44 41,700,140 +0.26(+0.83%)
Mar 27, 2008 31.19 31.48 31.10 31.18 53,926,840 +0.09(+0.30%)
Mar 26, 2008 31.16 31.30 30.98 31.09 37,150,556 -0.14(-0.45%)
Mar 25, 2008 30.48 31.23 30.46 31.23 31,028,576 +0.70(+2.30%)
Mar 24, 2008 30.35 30.70 30.35 30.53 23,435,168 +0.60(+2.02%)
Mar 21, 2008 30.14 30.24 29.81 29.92 38,466,796 +0.00(+0.00%)
Mar 20, 2008 30.14 30.24 29.81 29.92 38,455,292 -0.22(-0.73%)
Mar 19, 2008 30.57 30.76 30.05 30.14 46,132,200 +0.29(+0.97%)
Mar 18, 2008 30.01 30.52 28.96 29.86 52,422,664 +0.06(+0.19%)
Mar 17, 2008 29.99 30.24 29.52 29.80 41,342,820 -0.77(-2.52%)
Mar 14, 2008 31.31 31.44 30.39 30.57 56,488,176 -0.71(-2.27%)
Mar 13, 2008 31.09 31.36 30.71 31.28 41,575,836 -0.09(-0.28%)
Mar 12, 2008 32.00 32.00 31.27 31.37 42,835,728 -0.68(-2.11%)
Mar 11, 2008 32.23 32.28 31.64 32.05 41,712,988 +0.22(+0.68%)
Mar 10, 2008 31.70 32.22 31.60 31.83 29,796,326 +0.09(+0.30%)
Mar 07, 2008 31.29 31.82 31.15 31.74 29,679,260 +0.23(+0.74%)
Mar 06, 2008 31.81 31.81 31.45 31.50 19,619,302 -0.40(-1.25%)
Mar 05, 2008 31.35 31.96 31.24 31.90 37,700,972 +0.46(+1.46%)
Mar 04, 2008 30.87 31.58 30.84 31.44 29,498,742 +0.34(+1.11%)
Mar 03, 2008 31.03 31.12 30.67 31.10 26,008,120 -0.05(-0.16%)
Feb 29, 2008 31.29 31.40 31.05 31.15 23,741,342 -0.27(-0.87%)
Feb 28, 2008 31.54 31.65 31.30 31.42 16,312,121 -0.29(-0.93%)
Feb 27, 2008 31.50 31.75 31.49 31.72 17,293,448 +0.09(+0.27%)
Feb 26, 2008 31.39 31.84 31.38 31.63 24,513,468 +0.00(+0.01%)
Feb 25, 2008 31.30 31.66 31.14 31.63 17,335,478 +0.28(+0.90%)
Feb 22, 2008 31.32 31.39 30.89 31.35 22,413,770 +0.09(+0.29%)
Feb 21, 2008 31.13 31.36 30.94 31.26 31,899,404 +0.19(+0.62%)
Feb 20, 2008 30.85 31.18 30.70 31.07 20,089,106 +0.00(+0.01%)
Feb 19, 2008 30.88 31.40 30.86 31.06 26,559,716 +0.17(+0.55%)
Feb 18, 2008 30.90 31.28 30.84 30.89 0 +0.00(+0.00%)
Feb 15, 2008 30.90 31.28 30.84 30.89 69,640,576 -0.07(-0.22%)
Feb 14, 2008 31.09 31.12 30.86 30.96 21,884,572 -0.07(-0.22%)
Feb 13, 2008 31.02 31.08 30.82 31.03 23,915,478 +0.18(+0.58%)
Feb 12, 2008 30.97 30.99 30.66 30.85 25,160,342 +0.00(+0.01%)
Feb 11, 2008 30.97 31.24 30.62 30.84 27,704,036 -0.29(-0.92%)
Feb 08, 2008 31.45 31.52 31.09 31.13 20,913,748 -0.43(-1.36%)
Feb 07, 2008 30.88 31.67 30.75 31.56 36,064,588 +0.57(+1.84%)
Feb 06, 2008 31.30 31.54 30.92 30.99 20,572,748 -0.16(-0.51%)
Feb 05, 2008 31.77 32.04 31.11 31.15 28,185,058 -0.83(-2.58%)
Feb 04, 2008 32.11 32.33 31.90 31.97 14,648,281 -0.16(-0.49%)
Feb 01, 2008 32.36 32.50 31.72 32.13 26,006,722 -0.15(-0.46%)
Jan 31, 2008 32.40 32.74 32.13 32.28 34,967,824 -0.30(-0.93%)
Jan 30, 2008 32.31 33.17 32.21 32.58 48,923,112 +0.16(+0.50%)
Jan 29, 2008 32.25 32.58 31.52 32.42 39,488,220 +0.64(+2.02%)
Jan 28, 2008 31.60 31.96 31.37 31.78 20,739,532 +0.28(+0.89%)
Jan 25, 2008 32.01 32.15 31.29 31.50 34,834,900 -0.40(-1.26%)
Jan 24, 2008 31.21 32.08 30.88 31.90 31,658,282 +0.87(+2.80%)
Jan 23, 2008 30.69 31.54 30.19 31.03 57,370,752 -0.23(-0.72%)
Jan 22, 2008 30.66 31.76 30.36 31.25 53,234,376 -0.87(-2.70%)
Jan 21, 2008 32.97 33.21 31.80 32.12 0 +0.00(+0.00%)
Jan 18, 2008 32.97 33.21 31.80 32.12 51,603,876 -0.59(-1.80%)
Jan 17, 2008 33.65 33.71 32.68 32.71 55,976,536 -0.47(-1.42%)
Jan 16, 2008 33.26 33.51 33.01 33.18 32,980,392 -0.23(-0.70%)
Jan 15, 2008 33.38 33.65 33.23 33.42 24,100,322 -0.10(-0.29%)
Jan 14, 2008 33.63 33.71 33.22 33.51 24,333,356 -0.14(-0.42%)
Jan 11, 2008 33.37 33.90 33.37 33.65 25,003,564 +0.09(+0.25%)
Jan 10, 2008 33.59 33.73 33.28 33.57 30,114,516 -0.17(-0.49%)
Jan 09, 2008 33.80 33.88 33.45 33.74 38,792,556 +0.38(+1.14%)
Jan 08, 2008 33.27 33.83 33.18 33.36 40,720,348 +0.46(+1.41%)
Jan 07, 2008 32.04 32.96 32.04 32.89 37,583,024 +0.99(+3.11%)
Jan 04, 2008 32.05 32.35 31.86 31.90 26,086,898 -0.21(-0.65%)
Jan 03, 2008 31.98 32.36 31.91 32.11 23,513,270 +0.20(+0.61%)
Jan 02, 2008 32.16 32.37 31.80 31.91 20,562,298 -0.28(-0.86%)
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.