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

Altria Group (NY: MO )

43.96 +0.14 (+0.32%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 2, 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 29, 2011 12.33 12.46 12.31 12.39 20,641,772 +0.09(+0.71%)
Apr 28, 2011 12.30 12.33 12.23 12.30 24,543,174 +0.01(+0.11%)
Apr 27, 2011 12.18 12.33 12.17 12.29 26,100,572 +0.15(+1.26%)
Apr 26, 2011 12.03 12.19 12.02 12.14 19,950,700 +0.10(+0.80%)
Apr 25, 2011 11.99 12.06 11.98 12.04 15,948,266 +0.01(+0.08%)
Apr 21, 2011 12.13 12.13 11.99 12.03 24,805,794 -0.04(-0.34%)
Apr 20, 2011 12.05 12.14 12.02 12.07 33,485,756 -0.11(-0.87%)
Apr 19, 2011 12.23 12.24 12.02 12.18 31,025,402 -0.08(-0.64%)
Apr 18, 2011 12.38 12.40 12.19 12.26 30,146,038 -0.21(-1.70%)
Apr 15, 2011 12.44 12.53 12.39 12.47 23,067,494 +0.06(+0.45%)
Apr 14, 2011 12.32 12.46 12.29 12.41 18,451,342 +0.10(+0.79%)
Apr 13, 2011 12.36 12.36 12.25 12.32 17,587,304 -0.01(-0.08%)
Apr 12, 2011 12.23 12.37 12.20 12.32 24,007,202 +0.08(+0.68%)
Apr 11, 2011 12.22 12.35 12.19 12.24 28,210,588 +0.13(+1.07%)
Apr 08, 2011 12.02 12.15 12.02 12.11 21,341,416 +0.06(+0.54%)
Apr 07, 2011 12.14 12.14 11.96 12.05 25,607,128 -0.08(-0.69%)
Apr 06, 2011 12.11 12.15 12.07 12.13 18,709,354 +0.08(+0.65%)
Apr 05, 2011 11.95 12.09 11.93 12.05 18,723,884 +0.08(+0.66%)
Apr 04, 2011 12.00 12.01 11.91 11.97 14,816,600 -0.02(-0.15%)
Apr 01, 2011 11.95 12.07 11.94 11.99 18,003,246 -0.02(-0.19%)
Mar 31, 2011 12.03 12.05 11.97 12.02 19,506,878 -0.04(-0.31%)
Mar 30, 2011 12.05 12.13 12.01 12.05 21,104,004 +0.06(+0.54%)
Mar 29, 2011 12.02 12.04 11.94 11.99 18,296,666 -0.04(-0.31%)
Mar 28, 2011 11.99 12.09 11.96 12.02 41,476,388 +0.11(+0.89%)
Mar 25, 2011 11.99 12.01 11.90 11.92 19,292,178 -0.05(-0.42%)
Mar 24, 2011 11.84 11.99 11.81 11.97 29,105,624 +0.15(+1.25%)
Mar 23, 2011 11.72 11.84 11.69 11.82 19,887,784 +0.08(+0.71%)
Mar 22, 2011 11.62 11.81 11.61 11.74 26,611,612 +0.13(+1.11%)
Mar 21, 2011 11.59 11.64 11.58 11.61 22,665,942 +0.16(+1.41%)
Mar 18, 2011 11.40 11.48 11.31 11.45 33,043,996 +0.17(+1.47%)
Mar 17, 2011 11.34 11.43 11.26 11.28 25,777,644 +0.07(+0.62%)
Mar 16, 2011 11.35 11.41 11.17 11.21 31,752,204 -0.19(-1.70%)
Mar 15, 2011 11.36 11.43 11.34 11.41 23,689,220 -0.13(-1.12%)
Mar 14, 2011 11.49 11.63 11.49 11.54 18,655,174 -0.03(-0.24%)
Mar 11, 2011 11.55 11.61 11.50 11.56 30,003,708 -0.10(-0.83%)
Mar 10, 2011 11.69 11.74 11.65 11.66 23,700,210 -0.08(-0.66%)
Mar 09, 2011 11.64 11.74 11.63 11.74 17,683,848 +0.07(+0.58%)
Mar 08, 2011 11.56 11.70 11.55 11.67 17,399,614 +0.13(+1.10%)
Mar 07, 2011 11.58 11.64 11.53 11.54 72,240,440 +0.03(+0.24%)
Mar 04, 2011 11.55 11.59 11.44 11.51 73,879,320 -0.05(-0.47%)
Mar 03, 2011 11.47 11.61 11.44 11.57 83,253,688 +0.18(+1.56%)
Mar 02, 2011 11.47 11.51 11.37 11.39 29,608,958 -0.03(-0.28%)
Mar 01, 2011 11.59 11.69 11.42 11.42 26,361,756 -0.11(-0.99%)
Feb 28, 2011 11.35 11.55 11.33 11.54 33,616,072 +0.20(+1.72%)
Feb 25, 2011 11.23 11.35 11.23 11.34 19,395,074 +0.10(+0.93%)
Feb 24, 2011 11.18 11.26 11.16 11.24 20,184,966 +0.00(+0.00%)
Feb 23, 2011 11.25 11.31 11.21 11.24 28,365,082 -0.01(-0.12%)
Feb 22, 2011 11.21 11.33 11.19 11.25 23,391,218 -0.02(-0.20%)
Feb 18, 2011 11.25 11.28 11.19 11.27 18,846,030 +0.03(+0.24%)
Feb 17, 2011 11.13 11.25 11.11 11.25 31,733,828 +0.11(+1.02%)
Feb 16, 2011 11.15 11.18 11.08 11.13 22,800,080 +0.00(+0.00%)
Feb 15, 2011 11.10 11.15 11.05 11.13 17,143,862 -0.00(-0.04%)
Feb 14, 2011 11.13 11.14 11.03 11.14 18,807,708 +0.02(+0.20%)
Feb 11, 2011 10.94 11.14 10.91 11.11 23,460,428 +0.16(+1.45%)
Feb 10, 2011 10.96 11.01 10.94 10.96 19,207,490 -0.03(-0.25%)
Feb 09, 2011 10.97 10.99 10.93 10.98 17,299,930 +0.01(+0.08%)
Feb 08, 2011 10.96 10.98 10.89 10.97 20,295,682 +0.03(+0.29%)
Feb 07, 2011 10.96 10.96 10.86 10.94 41,122,360 +0.03(+0.25%)
Feb 04, 2011 10.97 10.97 10.83 10.91 20,887,336 -0.02(-0.21%)
Feb 03, 2011 10.77 10.95 10.70 10.94 34,308,320 +0.17(+1.56%)
Feb 02, 2011 10.72 10.81 10.70 10.77 25,801,834 +0.05(+0.42%)
Feb 01, 2011 10.75 10.78 10.68 10.72 35,674,916 +0.03(+0.30%)
Jan 31, 2011 10.81 10.82 10.61 10.69 35,798,728 -0.13(-1.18%)
Jan 28, 2011 10.88 10.95 10.82 10.82 27,540,072 -0.06(-0.54%)
Jan 27, 2011 11.05 11.07 10.85 10.88 32,707,328 -0.16(-1.42%)
Jan 26, 2011 11.06 11.11 11.03 11.03 23,773,106 -0.01(-0.10%)
Jan 25, 2011 11.07 11.12 11.00 11.05 23,713,124 -0.06(-0.53%)
Jan 24, 2011 10.96 11.11 10.94 11.11 29,699,548 +0.15(+1.37%)
Jan 21, 2011 10.99 11.01 10.92 10.96 51,053,628 +0.02(+0.21%)
Jan 20, 2011 10.92 11.00 10.90 10.93 22,072,334 +0.02(+0.21%)
Jan 19, 2011 10.96 10.97 10.89 10.91 20,449,196 -0.04(-0.37%)
Jan 18, 2011 10.92 11.01 10.91 10.95 27,914,950 -0.04(-0.33%)
Jan 14, 2011 10.96 11.01 10.91 10.99 17,856,742 +0.02(+0.17%)
Jan 13, 2011 10.94 10.98 10.90 10.97 16,898,234 +0.03(+0.25%)
Jan 12, 2011 10.94 10.98 10.88 10.94 29,928,380 -0.00(-0.04%)
Jan 11, 2011 11.08 11.08 10.93 10.95 27,807,106 -0.08(-0.70%)
Jan 10, 2011 11.17 11.17 11.00 11.02 34,388,836 -0.07(-0.61%)
Jan 07, 2011 11.20 11.22 11.08 11.09 26,116,110 -0.11(-0.97%)
Jan 06, 2011 11.17 11.22 11.12 11.20 23,239,432 +0.07(+0.60%)
Jan 05, 2011 11.11 11.15 11.05 11.13 28,156,542 +0.04(+0.37%)
Jan 04, 2011 11.13 11.14 10.97 11.09 27,722,816 -0.03(-0.29%)
Jan 03, 2011 11.24 11.26 11.11 11.12 23,191,554 -0.07(-0.65%)
Dec 31, 2010 11.19 11.21 11.14 11.20 9,386,910 +0.01(+0.08%)
Dec 30, 2010 11.22 11.22 11.17 11.19 9,845,808 -0.05(-0.44%)
Dec 29, 2010 11.27 11.28 11.23 11.24 12,046,145 -0.02(-0.16%)
Dec 28, 2010 11.27 11.30 11.21 11.26 12,942,318 +0.02(+0.20%)
Dec 27, 2010 11.26 11.29 11.21 11.23 11,200,841 -0.07(-0.60%)
Dec 23, 2010 11.37 11.42 11.27 11.30 16,533,883 -0.01(-0.12%)
Dec 22, 2010 11.33 11.35 11.27 11.31 19,092,120 +0.00(+0.04%)
Dec 21, 2010 11.30 11.35 11.30 11.31 24,897,860 +0.04(+0.32%)
Dec 20, 2010 11.22 11.30 11.20 11.27 24,029,044 +0.08(+0.72%)
Dec 17, 2010 11.18 11.19 11.14 11.19 24,216,992 +0.01(+0.12%)
Dec 16, 2010 11.12 11.19 11.09 11.18 14,387,279 +0.09(+0.85%)
Dec 15, 2010 11.08 11.13 11.02 11.09 26,133,720 -0.02(-0.16%)
Dec 14, 2010 11.09 11.12 11.04 11.10 14,733,562 +0.02(+0.20%)
Dec 13, 2010 11.17 11.17 11.04 11.08 21,660,018 -0.05(-0.44%)
Dec 10, 2010 11.05 11.15 11.05 11.13 25,846,820 +0.12(+1.06%)
Dec 09, 2010 11.00 11.02 10.94 11.01 28,583,120 +0.09(+0.78%)
Dec 08, 2010 10.77 10.94 10.77 10.93 28,763,182 +0.16(+1.45%)
Dec 07, 2010 10.84 10.84 10.74 10.77 27,270,484 +0.00(+0.00%)
Dec 06, 2010 10.67 10.80 10.66 10.77 45,402,156 +0.11(+1.01%)
Dec 03, 2010 10.65 10.74 10.64 10.66 32,786,302 +0.00(+0.04%)
Dec 02, 2010 10.81 10.85 10.62 10.66 50,375,264 -0.17(-1.53%)
Dec 01, 2010 10.85 10.90 10.77 10.83 35,535,784 +0.08(+0.71%)
Nov 30, 2010 10.90 10.91 10.74 10.75 42,400,032 -0.19(-1.76%)
Nov 29, 2010 10.88 10.98 10.80 10.94 28,798,916 +0.03(+0.29%)
Nov 26, 2010 10.91 10.97 10.89 10.91 11,439,003 -0.09(-0.86%)
Nov 24, 2010 11.06 11.01 11.01 11.01 21,612,938 +0.01(+0.12%)
Nov 23, 2010 10.89 11.02 10.83 10.99 30,417,892 +0.03(+0.25%)
Nov 22, 2010 11.02 11.07 10.90 10.96 26,494,084 -0.12(-1.05%)
Nov 19, 2010 11.10 11.12 11.00 11.08 22,398,840 -0.00(-0.04%)
Nov 18, 2010 11.08 11.15 11.05 11.09 23,980,598 +0.13(+1.19%)
Nov 17, 2010 10.90 11.02 10.88 10.96 20,572,316 +0.04(+0.33%)
Nov 16, 2010 10.98 11.01 10.77 10.92 36,848,196 -0.14(-1.26%)
Nov 15, 2010 11.14 11.15 11.05 11.06 25,311,982 -0.07(-0.64%)
Nov 12, 2010 11.22 11.22 10.99 11.13 40,539,472 -0.17(-1.51%)
Nov 11, 2010 11.18 11.33 11.18 11.30 23,414,388 +0.01(+0.08%)
Nov 10, 2010 11.44 11.45 11.17 11.29 47,982,192 -0.17(-1.45%)
Nov 09, 2010 11.62 11.62 11.44 11.46 31,399,976 -0.15(-1.27%)
Nov 08, 2010 11.61 11.63 11.53 11.61 22,981,396 -0.09(-0.77%)
Nov 05, 2010 11.74 11.74 11.65 11.70 22,401,418 -0.02(-0.15%)
Nov 04, 2010 11.61 11.71 11.57 11.71 29,228,022 +0.17(+1.51%)
Nov 03, 2010 11.46 11.55 11.45 11.54 21,935,224 +0.09(+0.74%)
Nov 02, 2010 11.41 11.51 11.39 11.45 20,650,530 +0.09(+0.79%)
Nov 01, 2010 11.44 11.47 11.30 11.36 29,541,048 -0.02(-0.19%)
Oct 29, 2010 11.32 11.39 11.30 11.38 26,873,672 +0.03(+0.31%)
Oct 28, 2010 11.36 11.38 11.28 11.35 20,723,530 +0.10(+0.92%)
Oct 27, 2010 11.25 11.25 11.15 11.25 21,389,076 +0.01(+0.12%)
Oct 25, 2010 11.20 11.30 11.19 11.23 27,022,462 +0.07(+0.64%)
Oct 22, 2010 11.18 11.19 11.14 11.16 17,041,474 -0.01(-0.12%)
Oct 21, 2010 11.17 11.20 11.14 11.18 23,844,820 +0.01(+0.12%)
Oct 20, 2010 11.12 11.18 11.05 11.16 29,121,012 +0.08(+0.69%)
Oct 19, 2010 11.13 11.16 11.02 11.09 27,088,106 -0.07(-0.60%)
Oct 18, 2010 11.15 11.18 11.13 11.15 24,662,304 +0.01(+0.08%)
Oct 15, 2010 11.15 11.20 11.12 11.14 46,135,084 +0.04(+0.32%)
Oct 14, 2010 11.05 11.13 11.03 11.11 18,241,578 +0.08(+0.73%)
Oct 13, 2010 11.05 11.11 11.02 11.03 25,004,472 +0.04(+0.33%)
Oct 12, 2010 10.93 11.02 10.89 10.99 28,034,664 +0.09(+0.78%)
Oct 11, 2010 10.97 10.98 10.87 10.91 21,124,622 -0.07(-0.65%)
Oct 08, 2010 10.98 11.09 10.97 10.98 22,593,168 -0.03(-0.24%)
Oct 07, 2010 10.99 11.06 10.97 11.01 1,562 +0.06(+0.57%)
Oct 06, 2010 10.88 10.99 10.88 10.94 32,352,636 +0.08(+0.74%)
Oct 05, 2010 10.75 10.89 10.73 10.86 148,457 +0.19(+1.76%)
Oct 04, 2010 10.65 10.73 10.64 10.67 18,872,566 +0.02(+0.21%)
Oct 01, 2010 10.65 10.77 10.60 10.65 36,711,240 -0.11(-0.99%)
Sep 30, 2010 10.76 10.92 10.70 10.76 29,395,296 -0.10(-0.96%)
Sep 29, 2010 10.83 10.90 10.80 10.86 58,493 +0.02(+0.21%)
Sep 28, 2010 10.79 10.84 10.73 10.84 21,575 +0.09(+0.79%)
Sep 27, 2010 10.78 10.79 10.75 10.75 24,556,940 +0.00(+0.04%)
Sep 24, 2010 10.63 10.76 10.61 10.75 35,061,228 +0.18(+1.70%)
Sep 23, 2010 10.57 10.61 10.52 10.57 3,840 -0.12(-1.13%)
Sep 22, 2010 10.69 10.74 10.67 10.69 24,398,486 +0.00(+0.04%)
Sep 21, 2010 10.61 10.70 10.58 10.69 97,487 +0.07(+0.63%)
Sep 20, 2010 10.57 10.64 10.50 10.62 20,826,088 +0.09(+0.89%)
Sep 17, 2010 10.53 10.62 10.52 10.53 27,853,492 -0.08(-0.76%)
Sep 15, 2010 10.51 10.65 10.48 10.61 23,656,612 +0.08(+0.72%)
Sep 14, 2010 10.48 10.59 10.42 10.53 14,735 +0.02(+0.17%)
Sep 13, 2010 10.57 10.59 10.47 10.51 27,111,334 +0.00(+0.04%)
Sep 10, 2010 10.46 10.55 10.45 10.51 31,428,476 +0.09(+0.89%)
Sep 09, 2010 10.41 10.45 10.35 10.42 2,495 +0.08(+0.77%)
Sep 08, 2010 10.23 10.38 10.19 10.34 72,479 +0.15(+1.47%)
Sep 07, 2010 10.12 10.24 10.11 10.19 104,323 +0.09(+0.87%)
Sep 03, 2010 10.10 10.13 10.03 10.10 29,600,850 +0.05(+0.53%)
Sep 02, 2010 9.961 10.06 9.950 10.05 22,914 +0.06(+0.57%)
Sep 01, 2010 9.961 10.06 9.895 9.988 34,773,356 +0.15(+1.52%)
Aug 31, 2010 9.829 9.931 9.812 9.838 103,275 -0.11(-1.06%)
Aug 30, 2010 9.979 9.997 9.922 9.944 30,034,652 +0.02(+0.22%)
Aug 27, 2010 9.935 10.01 9.864 9.922 35,819,576 -0.04(-0.44%)
Aug 26, 2010 10.08 10.09 9.895 9.966 226 -0.11(-1.05%)
Aug 25, 2010 10.00 10.09 9.922 10.07 22,271,732 +0.03(+0.31%)
Aug 24, 2010 9.961 10.08 9.860 10.04 20,144 +0.02(+0.22%)
Aug 23, 2010 10.06 10.11 10.00 10.02 27,889,044 +0.01(+0.09%)
Aug 20, 2010 9.979 10.05 9.970 10.01 25,562,312 -0.02(-0.22%)
Aug 19, 2010 10.10 10.12 9.939 10.03 76,014 -0.07(-0.74%)
Aug 18, 2010 10.08 10.13 10.03 10.11 4,310 +0.00(+0.04%)
Aug 17, 2010 10.01 10.13 9.931 10.10 138,375 +0.14(+1.42%)
Aug 16, 2010 9.847 9.961 9.763 9.961 22,425,050 +0.11(+1.12%)
Aug 13, 2010 9.851 9.922 9.825 9.851 14,531,310 -0.04(-0.45%)
Aug 12, 2010 9.816 9.926 9.763 9.895 22,018,780 +0.00(+0.04%)
Aug 11, 2010 9.864 9.997 9.856 9.891 30,937,786 -0.06(-0.62%)
Aug 10, 2010 9.953 10.04 9.891 9.953 8,167 -0.00(-0.04%)
Aug 09, 2010 9.948 9.997 9.931 9.957 15,469,458 +0.02(+0.22%)
Aug 06, 2010 9.935 9.939 9.772 9.935 23,685,174 +0.09(+0.90%)
Aug 05, 2010 9.798 9.873 9.790 9.847 226 -0.00(-0.04%)
Aug 04, 2010 9.763 9.887 9.745 9.851 102,703 +0.10(+1.04%)
Aug 03, 2010 9.785 9.825 9.728 9.750 50,756 -0.06(-0.58%)
Aug 02, 2010 9.864 9.873 9.790 9.807 30,685,874 +0.04(+0.41%)
Jul 30, 2010 9.747 9.807 9.618 9.768 23,896,594 +0.06(+0.64%)
Jul 29, 2010 9.759 9.807 9.675 9.706 13,117 -0.02(-0.23%)
Jul 28, 2010 9.728 9.759 9.688 9.728 5,363 +0.01(+0.09%)
Jul 27, 2010 9.719 9.763 9.671 9.719 12,757 +0.03(+0.27%)
Jul 26, 2010 9.776 9.807 9.635 9.693 42,285,120 -0.06(-0.59%)
Jul 23, 2010 9.596 9.798 9.596 9.750 47,574,404 +0.12(+1.24%)
Jul 22, 2010 9.512 9.649 9.441 9.631 108,096 +0.19(+2.06%)
Jul 21, 2010 9.565 9.565 9.371 9.437 30,781,128 -0.05(-0.51%)
Jul 20, 2010 9.485 9.485 9.327 9.485 24,213,384 +0.06(+0.65%)
Jul 19, 2010 9.372 9.472 9.388 9.424 23,345,162 +0.05(+0.55%)
Jul 16, 2010 9.372 9.459 9.305 9.372 31,979,168 -0.09(-0.92%)
Jul 15, 2010 9.406 9.472 9.380 9.459 24,655,310 +0.05(+0.52%)
Jul 14, 2010 9.380 9.410 9.331 9.410 8,167 +0.00(+0.05%)
Jul 13, 2010 9.424 9.455 9.353 9.406 7,738 +0.02(+0.19%)
Jul 12, 2010 9.433 9.468 9.358 9.388 24,298,514 +0.00(+0.00%)
Jul 09, 2010 9.388 9.468 9.327 9.388 34,098,960 -0.01(-0.09%)
Jul 08, 2010 9.243 9.446 9.203 9.397 125,429 +0.19(+2.01%)
Jul 07, 2010 9.075 9.212 9.027 9.212 39,862,880 +0.16(+1.75%)
Jul 06, 2010 9.036 9.124 8.987 9.053 24,039 +0.10(+1.13%)
Jul 02, 2010 8.952 8.992 8.837 8.952 25,894,580 +0.03(+0.35%)
Jul 01, 2010 8.882 8.934 8.767 8.921 40,530,564 +0.09(+1.00%)
Jun 30, 2010 8.815 8.926 8.776 8.833 14,027 +0.06(+0.65%)
Jun 29, 2010 8.802 8.930 8.749 8.776 82,208 +0.09(+1.07%)
Jun 25, 2010 8.683 8.714 8.608 8.683 64,621,672 +0.04(+0.41%)
Jun 24, 2010 8.696 8.758 8.635 8.648 680 -0.07(-0.76%)
Jun 23, 2010 8.754 8.785 8.688 8.714 31,521,732 -0.04(-0.40%)
Jun 22, 2010 8.837 8.882 8.718 8.749 39,943 -0.09(-1.05%)
Jun 21, 2010 8.890 8.917 8.815 8.842 28,759,642 +0.02(+0.20%)
Jun 18, 2010 8.824 8.851 8.793 8.824 33,058,034 +0.01(+0.15%)
Jun 17, 2010 8.727 8.820 8.710 8.811 3,958 +0.07(+0.81%)
Jun 16, 2010 8.718 8.776 8.705 8.741 24,807,488 -0.04(-0.40%)
Jun 15, 2010 8.679 8.780 8.639 8.776 680 +0.15(+1.74%)
Jun 14, 2010 8.926 8.926 8.626 8.626 70,197,840 -0.22(-2.54%)
Jun 11, 2010 8.771 8.860 8.674 8.851 51,128,144 +0.05(+0.55%)
Jun 10, 2010 8.794 8.863 8.772 8.802 73,339 +0.12(+1.35%)
Jun 09, 2010 8.785 8.824 8.668 8.685 92,827,664 -0.06(-0.74%)
Jun 08, 2010 8.633 8.781 8.586 8.750 7,848 +0.16(+1.92%)
Jun 07, 2010 8.733 8.759 8.586 8.586 58,676,520 -0.08(-0.97%)
Jun 04, 2010 8.670 8.867 8.651 8.670 69,840,272 -0.24(-2.65%)
Jun 03, 2010 8.906 8.924 8.837 8.906 34,416,896 +0.08(+0.88%)
Jun 02, 2010 8.772 8.837 8.733 8.828 53,216,276 +0.11(+1.29%)
Jun 01, 2010 8.772 8.846 8.694 8.716 64,051 -0.07(-0.84%)
May 28, 2010 8.789 8.945 8.772 8.789 54,203,296 -0.11(-1.22%)
May 27, 2010 8.859 8.937 8.798 8.898 61,740,252 +0.16(+1.88%)
May 26, 2010 8.950 8.962 8.724 8.733 15,247 -0.10(-1.18%)
May 25, 2010 8.815 8.915 8.729 8.837 14,370 -0.19(-2.16%)
May 24, 2010 9.066 9.140 9.006 9.032 61,239,240 -0.07(-0.76%)
May 21, 2010 8.859 9.110 8.750 9.101 75,259,184 +0.15(+1.64%)
May 20, 2010 9.032 9.097 8.954 8.954 85,308 -0.28(-3.00%)
May 19, 2010 9.196 9.257 9.127 9.231 41,658,720 -0.03(-0.28%)
May 18, 2010 9.430 9.443 9.244 9.257 41,239 -0.14(-1.52%)
May 17, 2010 9.374 9.491 9.344 9.400 42,508,776 +0.04(+0.42%)
May 14, 2010 9.361 9.422 9.313 9.361 46,036,344 -0.01(-0.09%)
May 13, 2010 9.409 9.443 9.348 9.370 24,949,208 +0.00(+0.00%)
May 12, 2010 9.426 9.430 9.305 9.370 36,233,444 +0.02(+0.19%)
May 11, 2010 9.348 9.417 9.300 9.352 692 +0.00(+0.05%)
May 10, 2010 9.292 9.357 9.279 9.348 57,312,868 +0.36(+3.95%)
May 07, 2010 8.954 9.027 8.820 8.993 58,962,376 +0.44(+5.11%)
May 06, 2010 8.555 9.183 8.317 8.555 42,446 -0.70(-7.58%)
May 05, 2010 9.222 9.270 9.144 9.257 29,737,568 +0.05(+0.52%)
May 04, 2010 9.222 9.270 9.183 9.209 18,883 -0.06(-0.65%)
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.