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

Altria Group (NY: MO )

43.97 +0.16 (+0.37%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 1, 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, 2012 15.76 15.98 15.72 15.98 18,928,334 +0.18(+1.13%)
Dec 28, 2012 15.84 15.97 15.79 15.80 18,845,166 -0.16(-0.99%)
Dec 27, 2012 15.91 16.00 15.78 15.96 18,658,750 +0.04(+0.26%)
Dec 26, 2012 16.08 16.10 15.86 15.92 15,757,205 -0.17(-1.07%)
Dec 24, 2012 16.16 16.18 16.01 16.09 8,987,938 -0.10(-0.60%)
Dec 21, 2012 16.32 16.36 15.96 16.18 40,311,504 -0.19(-1.15%)
Dec 20, 2012 16.23 16.38 16.20 16.37 18,787,326 +0.14(+0.83%)
Dec 19, 2012 16.46 16.49 16.22 16.24 25,573,480 -0.10(-0.61%)
Dec 18, 2012 16.53 16.54 16.17 16.34 45,676,940 -0.20(-1.21%)
Dec 17, 2012 16.67 16.71 16.49 16.54 21,216,528 -0.09(-0.51%)
Dec 14, 2012 16.65 16.69 16.56 16.62 13,673,592 -0.05(-0.30%)
Dec 13, 2012 16.67 16.73 16.59 16.67 21,569,140 +0.01(+0.03%)
Dec 12, 2012 16.59 16.78 16.49 16.67 25,095,546 +0.15(+0.88%)
Dec 11, 2012 16.79 16.84 16.46 16.52 25,121,880 -0.23(-1.38%)
Dec 10, 2012 16.78 16.84 16.72 16.75 18,731,826 -0.03(-0.15%)
Dec 07, 2012 16.64 16.78 16.61 16.78 16,002,907 +0.15(+0.87%)
Dec 06, 2012 16.71 16.78 16.59 16.63 18,559,716 -0.06(-0.36%)
Dec 05, 2012 16.79 16.83 16.66 16.69 22,431,570 -0.10(-0.57%)
Dec 04, 2012 16.83 16.90 16.66 16.79 16,939,784 -0.16(-0.95%)
Nov 30, 2012 16.88 17.01 16.79 16.95 37,428,884 +0.12(+0.71%)
Nov 29, 2012 16.82 16.92 16.78 16.83 17,750,122 +0.08(+0.48%)
Nov 28, 2012 16.56 16.76 16.53 16.75 16,015,367 +0.13(+0.78%)
Nov 27, 2012 16.68 16.75 16.59 16.62 14,147,558 -0.03(-0.18%)
Nov 26, 2012 16.67 16.72 16.60 16.65 13,577,599 -0.14(-0.81%)
Nov 23, 2012 16.54 16.78 16.49 16.78 9,700,603 +0.31(+1.89%)
Nov 21, 2012 16.50 16.50 16.40 16.47 14,202,903 +0.00(+0.03%)
Nov 20, 2012 16.35 16.48 16.23 16.47 20,299,532 +0.15(+0.89%)
Nov 19, 2012 15.83 16.33 15.82 16.32 34,185,864 +0.66(+4.23%)
Nov 16, 2012 15.27 15.70 15.25 15.66 25,987,482 +0.38(+2.46%)
Nov 15, 2012 15.19 15.33 15.04 15.28 30,757,752 -0.15(-0.97%)
Nov 14, 2012 15.66 15.73 15.38 15.44 22,827,320 -0.20(-1.25%)
Nov 13, 2012 15.55 15.83 15.55 15.63 17,278,752 +0.04(+0.26%)
Nov 12, 2012 15.76 15.83 15.55 15.59 16,778,986 -0.19(-1.21%)
Nov 09, 2012 15.61 15.87 15.45 15.78 25,981,814 +0.10(+0.64%)
Nov 08, 2012 15.72 15.84 15.60 15.68 18,472,524 -0.06(-0.38%)
Nov 07, 2012 15.95 16.00 15.71 15.74 25,748,350 -0.27(-1.69%)
Nov 06, 2012 16.02 16.18 15.98 16.01 19,908,862 +0.03(+0.19%)
Nov 05, 2012 15.89 16.01 15.80 15.98 16,537,475 +0.09(+0.57%)
Nov 02, 2012 16.12 16.16 15.88 15.89 16,426,932 -0.14(-0.84%)
Nov 01, 2012 15.97 16.14 15.97 16.03 15,652,759 +0.09(+0.53%)
Oct 31, 2012 15.94 16.11 15.92 15.94 19,536,138 +0.02(+0.13%)
Oct 26, 2012 16.12 15.92 15.92 15.92 22,601,094 -0.17(-1.06%)
Oct 25, 2012 16.24 16.29 16.05 16.09 18,875,180 -0.02(-0.09%)
Oct 24, 2012 16.21 16.27 15.96 16.11 23,626,958 -0.11(-0.68%)
Oct 23, 2012 16.40 16.44 16.08 16.22 21,431,458 -0.14(-0.86%)
Oct 19, 2012 16.60 16.62 16.34 16.36 20,482,650 -0.23(-1.39%)
Oct 18, 2012 16.71 16.75 16.57 16.59 14,874,540 -0.21(-1.22%)
Oct 17, 2012 16.75 16.84 16.68 16.79 15,116,675 +0.12(+0.72%)
Oct 16, 2012 16.68 16.72 16.56 16.67 13,472,223 +0.05(+0.27%)
Oct 15, 2012 16.60 16.64 16.46 16.63 14,174,375 +0.03(+0.15%)
Oct 12, 2012 16.41 16.65 16.40 16.60 25,120,146 +0.21(+1.25%)
Oct 11, 2012 16.78 16.79 16.29 16.40 54,992,800 -0.32(-1.89%)
Oct 10, 2012 16.85 16.92 16.68 16.71 18,848,956 -0.09(-0.54%)
Oct 09, 2012 17.00 17.05 16.73 16.80 28,532,970 -0.23(-1.35%)
Oct 08, 2012 17.02 17.05 16.95 17.03 10,704,432 -0.01(-0.06%)
Oct 05, 2012 17.10 17.14 16.99 17.04 19,214,700 +0.00(+0.00%)
Oct 04, 2012 17.08 17.17 17.01 17.04 23,601,876 -0.02(-0.15%)
Oct 03, 2012 16.96 17.11 16.91 17.07 18,277,972 +0.16(+0.95%)
Oct 02, 2012 16.93 17.03 16.80 16.91 16,113,650 +0.05(+0.27%)
Oct 01, 2012 16.73 17.00 16.73 16.86 19,624,632 +0.13(+0.75%)
Sep 28, 2012 16.94 16.98 16.66 16.74 40,102,740 -0.26(-1.50%)
Sep 27, 2012 17.16 17.16 16.90 16.99 21,531,442 -0.14(-0.79%)
Sep 26, 2012 17.06 17.18 17.05 17.13 16,041,956 +0.08(+0.47%)
Sep 25, 2012 17.20 17.31 17.05 17.05 20,102,036 -0.10(-0.58%)
Sep 24, 2012 17.06 17.20 17.04 17.15 18,869,248 +0.08(+0.44%)
Sep 21, 2012 16.98 17.12 16.87 17.07 35,970,040 +0.23(+1.34%)
Sep 20, 2012 16.62 16.87 16.60 16.85 18,114,926 +0.23(+1.39%)
Sep 19, 2012 16.70 16.71 16.59 16.62 19,237,036 -0.07(-0.42%)
Sep 18, 2012 16.64 16.75 16.60 16.69 15,117,212 +0.04(+0.24%)
Sep 17, 2012 16.45 16.68 16.45 16.65 32,061,694 +0.14(+0.82%)
Sep 14, 2012 16.98 16.98 16.40 16.51 42,691,172 -0.44(-2.57%)
Sep 13, 2012 16.69 16.96 16.69 16.95 21,346,268 +0.26(+1.53%)
Sep 12, 2012 17.11 17.11 16.68 16.69 24,958,324 -0.33(-1.91%)
Sep 11, 2012 17.05 17.12 17.00 17.02 20,611,778 -0.03(-0.17%)
Sep 10, 2012 16.95 17.09 16.94 17.05 20,173,176 +0.09(+0.53%)
Sep 07, 2012 17.12 17.14 16.92 16.96 21,475,864 -0.16(-0.93%)
Sep 06, 2012 17.03 17.15 16.98 17.12 18,783,934 +0.17(+0.99%)
Sep 05, 2012 17.00 17.09 16.93 16.95 19,116,410 -0.07(-0.44%)
Sep 04, 2012 16.84 17.06 16.83 17.02 70,153,024 +0.22(+1.30%)
Aug 31, 2012 17.08 17.11 16.79 16.81 79,033,200 -0.24(-1.39%)
Aug 30, 2012 17.09 17.13 16.99 17.04 59,174,512 -0.07(-0.43%)
Aug 29, 2012 17.08 17.20 17.09 17.12 15,257,533 +0.16(+0.96%)
Aug 27, 2012 16.94 17.01 16.88 16.95 17,970,236 +0.09(+0.53%)
Aug 24, 2012 16.52 16.90 16.34 16.87 28,648,288 +0.31(+1.88%)
Aug 23, 2012 16.79 16.85 16.55 16.55 27,077,256 -0.23(-1.39%)
Aug 22, 2012 16.92 17.02 16.73 16.79 31,143,146 -0.25(-1.45%)
Aug 21, 2012 17.41 17.44 16.98 17.03 25,701,624 -0.38(-2.16%)
Aug 20, 2012 17.51 17.54 17.39 17.41 21,988,692 -0.11(-0.65%)
Aug 17, 2012 17.50 17.54 17.41 17.52 14,822,327 +0.01(+0.03%)
Aug 16, 2012 17.36 17.52 17.32 17.52 13,300,301 +0.13(+0.77%)
Aug 15, 2012 17.49 17.53 17.33 17.39 14,699,109 -0.15(-0.87%)
Aug 14, 2012 17.45 17.55 17.43 17.54 11,042,632 +0.11(+0.65%)
Aug 13, 2012 17.31 17.44 17.27 17.42 14,025,825 +0.12(+0.71%)
Aug 10, 2012 17.16 17.35 17.16 17.30 17,684,770 +0.12(+0.69%)
Aug 09, 2012 17.29 17.30 17.17 17.18 20,387,522 -0.14(-0.83%)
Aug 08, 2012 17.23 17.37 17.13 17.33 17,172,050 +0.03(+0.17%)
Aug 07, 2012 17.72 17.76 17.26 17.30 27,243,882 -0.42(-2.35%)
Aug 06, 2012 17.78 17.86 17.71 17.71 11,530,778 -0.06(-0.36%)
Aug 03, 2012 17.75 17.81 17.70 17.78 15,914,642 +0.18(+1.01%)
Aug 02, 2012 17.76 17.82 17.52 17.60 17,096,018 -0.23(-1.30%)
Aug 01, 2012 17.89 17.96 17.80 17.83 31,555,510 +0.03(+0.17%)
Jul 31, 2012 17.91 17.94 17.80 17.80 13,843,857 -0.09(-0.53%)
Jul 30, 2012 17.76 17.91 17.70 17.89 14,356,229 +0.13(+0.74%)
Jul 27, 2012 17.71 17.86 17.68 17.76 39,444,856 +0.13(+0.74%)
Jul 26, 2012 17.52 17.72 17.48 17.63 22,810,126 +0.11(+0.65%)
Jul 25, 2012 17.65 17.71 17.50 17.52 16,972,640 -0.08(-0.48%)
Jul 24, 2012 17.68 17.79 17.51 17.60 21,537,452 +0.04(+0.23%)
Jul 23, 2012 17.68 17.77 17.51 17.56 20,402,862 -0.21(-1.17%)
Jul 20, 2012 17.75 17.84 17.67 17.77 22,997,508 -0.01(-0.08%)
Jul 19, 2012 17.74 17.81 17.63 17.79 19,496,244 +0.01(+0.06%)
Jul 18, 2012 17.68 17.78 17.65 17.78 14,019,474 +0.05(+0.31%)
Jul 17, 2012 17.62 17.74 17.62 17.72 15,534,337 +0.11(+0.62%)
Jul 16, 2012 17.60 17.68 17.58 17.61 10,447,546 -0.01(-0.08%)
Jul 13, 2012 17.43 17.63 17.40 17.63 16,158,808 +0.25(+1.42%)
Jul 12, 2012 17.43 17.48 17.33 17.38 20,101,796 -0.10(-0.57%)
Jul 11, 2012 17.57 17.67 17.45 17.48 17,044,902 -0.05(-0.31%)
Jul 10, 2012 17.57 17.61 17.46 17.53 17,523,218 +0.13(+0.77%)
Jul 09, 2012 17.31 17.42 17.29 17.40 14,130,431 +0.09(+0.54%)
Jul 06, 2012 17.17 17.34 17.12 17.31 12,978,899 +0.04(+0.23%)
Jul 05, 2012 17.30 17.37 17.19 17.27 15,142,739 -0.05(-0.29%)
Jul 03, 2012 17.28 17.35 17.27 17.32 9,876,238 +0.01(+0.09%)
Jul 02, 2012 17.11 17.30 17.07 17.30 16,947,924 +0.20(+1.19%)
Jun 29, 2012 16.99 17.12 16.91 17.10 19,714,046 +0.26(+1.53%)
Jun 28, 2012 16.75 16.89 16.63 16.84 17,812,190 +0.01(+0.09%)
Jun 27, 2012 16.68 16.85 16.67 16.83 14,664,796 +0.16(+0.98%)
Jun 26, 2012 16.72 16.76 16.59 16.66 15,436,603 -0.02(-0.15%)
Jun 25, 2012 16.72 16.76 16.64 16.69 14,916,117 -0.07(-0.44%)
Jun 22, 2012 16.85 16.85 16.73 16.76 19,007,022 -0.01(-0.06%)
Jun 21, 2012 16.81 16.89 16.74 16.77 22,999,980 -0.01(-0.06%)
Jun 20, 2012 16.75 16.85 16.68 16.78 18,580,102 -0.00(-0.03%)
Jun 19, 2012 16.75 16.84 16.73 16.79 16,904,298 +0.03(+0.21%)
Jun 18, 2012 16.70 16.83 16.65 16.75 14,269,437 +0.04(+0.24%)
Jun 15, 2012 16.77 16.87 16.69 16.71 24,686,300 +0.04(+0.27%)
Jun 14, 2012 16.46 16.76 16.44 16.67 20,459,476 +0.20(+1.23%)
Jun 13, 2012 16.37 16.53 16.29 16.46 27,152,250 +0.12(+0.76%)
Jun 12, 2012 16.17 16.36 16.09 16.34 23,622,220 +0.23(+1.43%)
Jun 11, 2012 16.21 16.25 16.11 16.11 81,147,624 +0.02(+0.15%)
Jun 08, 2012 16.00 16.14 15.96 16.09 82,598,368 +0.08(+0.49%)
Jun 07, 2012 16.03 16.08 15.91 16.01 92,653,376 +0.08(+0.52%)
Jun 06, 2012 15.64 15.93 15.61 15.93 20,612,368 +0.38(+2.47%)
Jun 05, 2012 15.60 15.64 15.42 15.54 13,533,133 -0.07(-0.42%)
Jun 04, 2012 15.46 15.62 15.45 15.61 22,170,554 +0.12(+0.76%)
Jun 01, 2012 15.62 15.69 15.44 15.49 33,770,492 -0.24(-1.55%)
May 31, 2012 15.68 15.87 15.65 15.73 30,867,534 +0.08(+0.53%)
May 30, 2012 15.62 15.75 15.61 15.65 17,262,154 -0.05(-0.34%)
May 29, 2012 15.73 15.74 15.59 15.71 17,209,964 +0.01(+0.06%)
May 25, 2012 15.75 15.84 15.64 15.70 12,234,261 -0.07(-0.46%)
May 24, 2012 15.55 15.77 15.49 15.77 18,357,368 +0.26(+1.70%)
May 23, 2012 15.51 15.60 15.45 15.51 15,120,972 -0.02(-0.13%)
May 22, 2012 15.56 15.59 15.47 15.52 15,128,878 -0.04(-0.28%)
May 21, 2012 15.48 15.57 15.36 15.57 18,209,608 +0.08(+0.54%)
May 18, 2012 15.48 15.60 15.46 15.49 22,952,606 +0.02(+0.13%)
May 17, 2012 15.57 15.65 15.47 15.47 18,988,170 -0.11(-0.69%)
May 16, 2012 15.52 15.66 15.52 15.57 20,765,438 +0.05(+0.35%)
May 15, 2012 15.49 15.63 15.45 15.52 20,312,632 +0.03(+0.19%)
May 14, 2012 15.48 15.59 15.45 15.49 25,713,050 -0.05(-0.31%)
May 11, 2012 15.52 15.63 15.50 15.54 17,490,520 +0.03(+0.19%)
May 10, 2012 15.61 15.69 15.51 15.51 23,584,344 -0.01(-0.06%)
May 09, 2012 15.69 15.69 15.52 15.52 22,314,732 -0.25(-1.58%)
May 08, 2012 15.72 15.78 15.68 15.77 21,793,446 +0.03(+0.19%)
May 07, 2012 15.84 15.86 15.73 15.74 17,025,046 -0.11(-0.71%)
May 04, 2012 15.87 15.94 15.81 15.85 14,731,477 -0.06(-0.37%)
May 03, 2012 15.85 15.93 15.81 15.91 16,679,946 +0.09(+0.56%)
May 02, 2012 15.84 15.90 15.81 15.82 14,970,721 -0.02(-0.15%)
May 01, 2012 15.74 15.95 15.71 15.85 15,970,552 +0.10(+0.65%)
Apr 30, 2012 15.73 15.76 15.64 15.74 13,665,975 +0.04(+0.25%)
Apr 27, 2012 15.63 15.75 15.62 15.71 16,682,608 +0.10(+0.63%)
Apr 26, 2012 15.49 15.63 15.39 15.61 18,823,180 +0.12(+0.76%)
Apr 25, 2012 15.50 15.55 15.29 15.49 24,023,362 -0.00(-0.03%)
Apr 24, 2012 15.53 15.61 15.45 15.50 17,862,410 -0.03(-0.19%)
Apr 23, 2012 15.54 15.57 15.44 15.52 12,449,367 -0.06(-0.41%)
Apr 20, 2012 15.55 15.69 15.49 15.59 17,085,352 +0.05(+0.35%)
Apr 19, 2012 15.50 15.55 15.40 15.53 14,491,798 +0.06(+0.38%)
Apr 18, 2012 15.40 15.52 15.36 15.48 16,483,377 +0.02(+0.16%)
Apr 17, 2012 15.39 15.45 15.27 15.45 14,079,835 +0.11(+0.73%)
Apr 16, 2012 15.42 15.47 15.32 15.34 14,058,446 -0.05(-0.35%)
Apr 13, 2012 15.30 15.53 15.26 15.39 36,496,124 +0.09(+0.57%)
Apr 12, 2012 15.25 15.31 15.18 15.30 10,982,811 +0.05(+0.32%)
Apr 11, 2012 15.24 15.40 15.22 15.26 22,299,466 +0.13(+0.84%)
Apr 10, 2012 15.25 15.26 15.12 15.13 20,701,456 -0.10(-0.67%)
Apr 09, 2012 15.18 15.29 15.17 15.23 16,796,830 -0.10(-0.64%)
Apr 05, 2012 15.17 15.33 15.15 15.33 14,854,366 +0.12(+0.80%)
Apr 04, 2012 15.15 15.32 15.15 15.21 17,608,374 +0.01(+0.06%)
Apr 03, 2012 15.22 15.26 15.13 15.20 15,004,427 -0.03(-0.22%)
Apr 02, 2012 15.03 15.29 15.03 15.23 19,993,858 +0.14(+0.94%)
Mar 30, 2012 14.98 15.15 14.96 15.09 20,649,920 +0.14(+0.91%)
Mar 29, 2012 14.84 14.95 14.82 14.95 13,784,199 +0.03(+0.23%)
Mar 28, 2012 14.95 14.96 14.86 14.92 15,840,994 -0.04(-0.29%)
Mar 27, 2012 15.03 15.11 14.93 14.96 19,669,114 -0.02(-0.16%)
Mar 26, 2012 14.91 15.00 14.88 14.99 20,466,884 +0.13(+0.86%)
Mar 23, 2012 14.86 14.90 14.77 14.86 21,489,160 +0.13(+0.86%)
Mar 22, 2012 14.68 14.77 14.68 14.73 12,919,505 -0.00(-0.03%)
Mar 21, 2012 14.72 14.78 14.68 14.74 12,962,249 +0.01(+0.07%)
Mar 20, 2012 14.65 14.77 14.64 14.73 12,844,313 +0.01(+0.07%)
Mar 19, 2012 14.65 14.76 14.61 14.72 15,839,674 +0.04(+0.27%)
Mar 16, 2012 14.69 14.74 14.63 14.68 26,515,430 +0.00(+0.00%)
Mar 15, 2012 14.64 14.68 14.55 14.68 17,337,840 +0.04(+0.27%)
Mar 14, 2012 14.68 14.74 14.58 14.64 21,755,856 -0.07(-0.50%)
Mar 13, 2012 14.71 14.72 14.56 14.71 30,602,460 +0.03(+0.23%)
Mar 12, 2012 14.73 14.81 14.66 14.68 33,606,144 -0.01(-0.07%)
Mar 09, 2012 14.70 14.75 14.63 14.69 72,563,352 +0.00(+0.00%)
Mar 08, 2012 14.60 14.75 14.59 14.69 71,937,704 +0.17(+1.20%)
Mar 07, 2012 14.52 14.55 14.37 14.52 21,683,720 +0.01(+0.07%)
Mar 06, 2012 14.53 14.64 14.45 14.51 27,380,838 -0.09(-0.59%)
Mar 05, 2012 14.44 14.64 14.43 14.59 18,596,730 +0.14(+1.00%)
Mar 02, 2012 14.49 14.49 14.39 14.45 14,932,517 -0.03(-0.20%)
Mar 01, 2012 14.55 14.56 14.42 14.48 20,163,296 -0.04(-0.27%)
Feb 29, 2012 14.48 14.60 14.47 14.52 28,619,236 +0.04(+0.27%)
Feb 28, 2012 14.48 14.48 14.38 14.48 18,569,230 -0.00(-0.03%)
Feb 27, 2012 14.42 14.56 14.38 14.48 38,890,612 +0.02(+0.13%)
Feb 24, 2012 14.36 14.46 14.30 14.46 18,600,870 +0.14(+0.98%)
Feb 23, 2012 14.29 14.35 14.22 14.32 14,611,037 +0.02(+0.17%)
Feb 22, 2012 14.30 14.34 14.25 14.30 16,851,348 +0.01(+0.10%)
Feb 21, 2012 14.30 14.35 14.26 14.28 18,059,284 -0.01(-0.10%)
Feb 17, 2012 14.34 14.35 14.19 14.30 21,198,672 +0.05(+0.37%)
Feb 16, 2012 14.12 14.27 14.10 14.25 18,760,412 +0.14(+0.99%)
Feb 15, 2012 14.13 14.13 14.04 14.11 23,115,080 -0.01(-0.07%)
Feb 14, 2012 14.09 14.13 14.02 14.11 18,118,368 +0.02(+0.14%)
Feb 13, 2012 14.15 14.17 14.03 14.10 17,589,256 +0.01(+0.07%)
Feb 10, 2012 14.01 14.10 13.99 14.09 23,258,600 -0.04(-0.31%)
Feb 09, 2012 13.92 14.20 13.89 14.13 33,418,002 +0.22(+1.59%)
Feb 08, 2012 13.91 13.98 13.84 13.91 18,002,202 +0.01(+0.07%)
Feb 07, 2012 13.75 13.97 13.75 13.90 20,080,116 +0.09(+0.63%)
Feb 06, 2012 13.90 13.92 13.76 13.81 26,430,924 -0.10(-0.69%)
Feb 03, 2012 13.84 13.94 13.78 13.91 23,442,956 +0.14(+1.05%)
Feb 02, 2012 13.76 13.80 13.66 13.76 20,740,778 +0.05(+0.39%)
Feb 01, 2012 13.74 13.85 13.70 13.71 33,303,356 +0.01(+0.11%)
Jan 31, 2012 13.75 13.75 13.59 13.70 27,139,124 +0.00(+0.04%)
Jan 30, 2012 13.51 13.74 13.50 13.69 25,548,886 +0.12(+0.89%)
Jan 27, 2012 13.95 13.95 13.55 13.57 28,837,660 -0.25(-1.81%)
Jan 26, 2012 13.86 13.93 13.68 13.82 24,431,872 -0.00(-0.03%)
Jan 25, 2012 13.60 13.85 13.60 13.83 22,879,970 +0.19(+1.38%)
Jan 24, 2012 13.74 13.79 13.58 13.64 25,796,674 -0.16(-1.15%)
Jan 23, 2012 13.85 13.89 13.74 13.80 18,093,180 -0.04(-0.31%)
Jan 20, 2012 13.84 13.88 13.72 13.84 23,749,784 +0.04(+0.31%)
Jan 19, 2012 13.96 13.96 13.76 13.80 27,096,326 -0.17(-1.21%)
Jan 18, 2012 13.95 13.97 13.89 13.97 21,069,648 +0.03(+0.21%)
Jan 17, 2012 14.02 14.08 13.92 13.94 21,678,148 -0.03(-0.21%)
Jan 13, 2012 13.87 13.98 13.84 13.97 19,326,454 +0.06(+0.42%)
Jan 12, 2012 13.95 13.98 13.84 13.91 17,535,412 +0.00(+0.00%)
Jan 11, 2012 13.94 13.98 13.84 13.91 24,277,810 -0.03(-0.24%)
Jan 10, 2012 13.88 13.98 13.88 13.94 22,056,500 +0.20(+1.44%)
Jan 09, 2012 13.78 13.82 13.71 13.74 21,380,924 -0.11(-0.77%)
Jan 06, 2012 13.87 13.90 13.80 13.85 23,967,836 -0.05(-0.38%)
Jan 05, 2012 13.68 13.94 13.67 13.90 34,731,392 +0.21(+1.51%)
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.