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

Altria Group (NY: MO )

43.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2017 40.28 40.72 39.59 39.98 43,325,028 -1.21(-2.94%)
Jul 28, 2017 45.53 45.65 36.93 41.20 88,401,016 -4.32(-9.49%)
Jul 27, 2017 43.71 45.53 43.69 45.52 15,750,382 +1.37(+3.11%)
Jul 26, 2017 44.45 44.53 44.12 44.14 17,457,322 -0.31(-0.71%)
Jul 25, 2017 44.93 44.97 44.41 44.46 11,398,805 -0.25(-0.55%)
Jul 24, 2017 45.13 45.18 44.70 44.70 10,296,545 -0.48(-1.06%)
Jul 21, 2017 45.20 45.30 45.06 45.18 6,830,150 -0.10(-0.23%)
Jul 20, 2017 45.23 45.47 45.09 45.29 6,948,937 +0.02(+0.05%)
Jul 19, 2017 45.18 45.29 45.04 45.26 7,277,643 +0.14(+0.30%)
Jul 18, 2017 45.07 45.32 45.05 45.13 6,052,938 -0.02(-0.05%)
Jul 17, 2017 45.41 45.48 45.05 45.15 7,988,421 -0.34(-0.76%)
Jul 14, 2017 45.36 45.63 45.36 45.50 5,861,439 +0.28(+0.61%)
Jul 13, 2017 45.45 45.54 45.17 45.22 6,507,579 -0.25(-0.55%)
Jul 12, 2017 45.37 45.58 45.35 45.47 6,009,457 +0.28(+0.63%)
Jul 11, 2017 45.45 45.52 45.10 45.19 8,958,360 -0.16(-0.35%)
Jul 10, 2017 45.76 45.95 45.20 45.35 8,022,789 -0.34(-0.75%)
Jul 07, 2017 45.91 45.92 45.49 45.70 6,390,918 -0.04(-0.09%)
Jul 06, 2017 45.76 45.87 45.64 45.74 5,515,264 -0.18(-0.39%)
Jul 05, 2017 45.86 46.14 45.79 45.92 6,524,298 +0.05(+0.11%)
Jul 03, 2017 45.98 46.10 45.78 45.87 3,984,761 +0.04(+0.08%)
Jun 30, 2017 45.96 46.05 45.77 45.83 8,381,225 +0.04(+0.09%)
Jun 29, 2017 46.49 46.62 45.62 45.79 8,884,471 -0.89(-1.90%)
Jun 28, 2017 46.62 46.81 46.46 46.67 5,488,757 +0.28(+0.61%)
Jun 27, 2017 47.00 47.04 46.27 46.39 8,917,622 -0.71(-1.50%)
Jun 26, 2017 47.10 47.39 47.03 47.10 6,449,598 +0.02(+0.05%)
Jun 23, 2017 47.02 47.34 47.02 47.07 6,299,213 +0.01(+0.01%)
Jun 22, 2017 47.38 47.38 47.01 47.07 6,876,647 -0.34(-0.71%)
Jun 21, 2017 47.63 47.78 47.29 47.41 7,141,360 -0.18(-0.39%)
Jun 20, 2017 47.78 47.87 47.57 47.59 5,948,379 -0.23(-0.49%)
Jun 19, 2017 47.62 47.87 47.51 47.82 7,494,522 +0.26(+0.56%)
Jun 16, 2017 47.18 47.57 46.97 47.56 15,897,840 +0.54(+1.14%)
Jun 15, 2017 46.54 47.07 46.36 47.02 7,713,322 +0.41(+0.87%)
Jun 14, 2017 46.37 46.77 46.21 46.62 10,118,345 +0.49(+1.07%)
Jun 13, 2017 45.98 46.15 45.83 46.13 8,443,726 +0.10(+0.21%)
Jun 12, 2017 46.06 46.12 45.78 46.03 9,748,978 -0.04(-0.08%)
Jun 09, 2017 45.82 46.13 45.78 46.06 9,235,369 +0.15(+0.33%)
Jun 08, 2017 46.19 45.67 45.91 8,932,609 -0.24(-0.53%)
Jun 07, 2017 45.91 46.37 45.89 46.16 8,222,799 +0.21(+0.45%)
Jun 06, 2017 45.71 45.98 45.61 45.95 9,467,453 +0.13(+0.28%)
Jun 05, 2017 45.87 45.94 45.69 45.82 10,073,623 -0.04(-0.08%)
Jun 02, 2017 45.98 46.04 45.66 45.86 12,956,041 -0.17(-0.37%)
Jun 01, 2017 45.83 46.03 45.54 46.03 11,190,052 -0.02(-0.05%)
May 31, 2017 45.93 46.05 45.48 46.05 30,322,280 +0.23(+0.49%)
May 30, 2017 45.51 45.90 45.37 45.83 9,950,927 +0.40(+0.89%)
May 26, 2017 45.22 45.46 45.11 45.42 9,306,339 +0.16(+0.36%)
May 25, 2017 44.58 45.56 44.56 45.26 12,327,095 +0.79(+1.77%)
May 24, 2017 44.20 44.54 44.00 44.47 7,910,888 +0.44(+1.00%)
May 23, 2017 44.01 44.39 43.98 44.03 10,636,131 +0.05(+0.12%)
May 22, 2017 43.34 44.03 43.34 43.98 13,062,264 +0.70(+1.61%)
May 19, 2017 43.02 43.42 43.00 43.28 8,944,245 +0.22(+0.51%)
May 18, 2017 43.12 43.25 42.89 43.06 8,767,842 -0.01(-0.01%)
May 17, 2017 43.31 43.48 43.05 43.07 8,704,786 -0.24(-0.56%)
May 16, 2017 43.22 43.62 43.22 43.31 6,936,314 +0.17(+0.40%)
May 15, 2017 42.96 43.22 42.80 43.14 8,111,375 +0.01(+0.03%)
May 12, 2017 42.99 43.27 42.99 43.13 5,571,993 +0.10(+0.24%)
May 11, 2017 42.78 43.07 42.72 43.02 6,672,578 +0.10(+0.24%)
May 10, 2017 42.90 43.01 42.75 42.92 8,527,873 +0.01(+0.03%)
May 09, 2017 43.25 43.30 42.70 42.91 8,470,502 -0.26(-0.59%)
May 08, 2017 43.23 43.39 43.12 43.16 7,298,384 -0.13(-0.30%)
May 05, 2017 43.07 43.31 43.01 43.29 7,370,962 +0.37(+0.87%)
May 04, 2017 43.02 43.26 42.91 42.92 10,335,688 +0.05(+0.13%)
May 03, 2017 43.16 43.29 42.80 42.87 9,615,045 -0.37(-0.86%)
May 02, 2017 42.76 43.70 42.68 43.24 13,894,989 +0.02(+0.04%)
May 01, 2017 43.80 43.83 43.22 43.22 10,452,425 -0.60(-1.37%)
Apr 28, 2017 43.59 43.83 43.44 43.82 6,699,940 +0.15(+0.35%)
Apr 27, 2017 43.65 43.79 43.53 43.66 7,957,087 +0.01(+0.03%)
Apr 26, 2017 44.20 44.20 43.63 43.65 12,249,835 -0.56(-1.27%)
Apr 25, 2017 44.28 44.30 44.15 44.21 11,054,273 -0.07(-0.17%)
Apr 24, 2017 43.88 44.37 43.82 44.29 9,157,654 +0.66(+1.51%)
Apr 21, 2017 43.56 43.94 43.56 43.63 11,163,823 +0.04(+0.08%)
Apr 20, 2017 43.68 43.77 43.48 43.59 9,397,624 -0.43(-0.97%)
Apr 19, 2017 44.12 44.22 43.97 44.02 5,527,620 -0.14(-0.32%)
Apr 18, 2017 44.13 44.41 44.10 44.16 8,207,896 +0.02(+0.04%)
Apr 17, 2017 43.54 44.15 43.54 44.14 7,833,302 +0.62(+1.42%)
Apr 13, 2017 43.92 43.94 43.51 43.52 8,388,287 -0.52(-1.19%)
Apr 12, 2017 44.10 44.13 43.90 44.05 8,406,170 +0.05(+0.11%)
Apr 11, 2017 43.82 44.13 43.82 44.00 7,327,063 +0.20(+0.45%)
Apr 10, 2017 43.94 43.97 43.71 43.81 9,135,601 +0.03(+0.07%)
Apr 07, 2017 43.63 44.07 43.63 43.77 7,095,081 +0.18(+0.41%)
Apr 06, 2017 43.89 43.89 43.48 43.60 10,482,293 -0.31(-0.71%)
Apr 05, 2017 44.11 44.15 43.80 43.91 11,618,278 -0.01(-0.03%)
Apr 04, 2017 43.78 43.93 43.64 43.92 8,548,653 +0.20(+0.46%)
Apr 03, 2017 43.71 43.94 43.21 43.72 12,298,909 +0.12(+0.28%)
Mar 31, 2017 43.97 44.06 43.60 43.60 14,982,491 -0.38(-0.87%)
Mar 30, 2017 44.50 44.53 43.98 43.98 12,954,112 -0.56(-1.25%)
Mar 29, 2017 44.64 44.67 44.43 44.54 6,898,489 -0.14(-0.31%)
Mar 28, 2017 44.54 44.74 44.46 44.68 9,152,677 -0.01(-0.01%)
Mar 27, 2017 44.39 44.84 44.22 44.68 10,518,631 +0.02(+0.04%)
Mar 24, 2017 44.97 45.00 44.58 44.67 19,307,278 -0.52(-1.15%)
Mar 23, 2017 45.12 45.60 44.89 45.19 17,551,324 -0.64(-1.40%)
Mar 22, 2017 46.44 46.63 45.82 45.83 12,580,409 -0.52(-1.13%)
Mar 21, 2017 46.22 46.52 46.17 46.35 10,628,291 +0.21(+0.46%)
Mar 20, 2017 45.94 46.30 45.94 46.14 9,490,047 +0.26(+0.56%)
Mar 17, 2017 46.04 46.31 45.87 45.88 16,294,665 -0.09(-0.19%)
Mar 16, 2017 46.29 46.30 45.89 45.97 9,348,592 -0.23(-0.49%)
Mar 15, 2017 46.14 46.28 45.85 46.19 13,876,480 +0.20(+0.44%)
Mar 14, 2017 46.22 46.27 45.87 45.99 13,523,762 -0.19(-0.41%)
Mar 13, 2017 46.36 46.52 46.02 46.18 11,198,817 -0.12(-0.25%)
Mar 10, 2017 46.28 46.35 46.10 46.30 11,356,962 +0.16(+0.34%)
Mar 09, 2017 46.02 46.29 45.96 46.14 8,826,236 +0.21(+0.46%)
Mar 08, 2017 45.90 46.09 45.76 45.93 8,030,269 -0.16(-0.34%)
Mar 07, 2017 45.58 46.21 45.58 46.08 10,078,762 +0.31(+0.69%)
Mar 06, 2017 45.75 45.79 45.39 45.77 9,515,472 +0.01(+0.01%)
Mar 03, 2017 45.90 45.90 45.40 45.76 9,980,891 -0.09(-0.20%)
Mar 02, 2017 45.73 46.05 45.58 45.85 12,370,140 +0.07(+0.16%)
Mar 01, 2017 45.41 45.86 45.22 45.78 9,980,742 +0.41(+0.91%)
Feb 28, 2017 45.01 45.50 44.99 45.37 11,825,067 +0.20(+0.44%)
Feb 27, 2017 45.10 45.27 45.08 45.17 10,436,279 +0.10(+0.21%)
Feb 24, 2017 45.03 45.24 44.97 45.07 8,190,545 -0.02(-0.04%)
Feb 23, 2017 44.70 45.15 44.62 45.09 6,798,148 +0.52(+1.17%)
Feb 22, 2017 44.54 44.67 44.38 44.57 7,267,777 -0.03(-0.07%)
Feb 21, 2017 44.08 44.65 44.06 44.60 8,800,476 +0.41(+0.93%)
Feb 17, 2017 44.19 44.19 44.19 0 +0.16(+0.36%)
Feb 16, 2017 43.70 44.03 43.60 44.03 9,237,519 +0.33(+0.75%)
Feb 15, 2017 43.43 43.76 43.32 43.70 8,622,057 +0.18(+0.40%)
Feb 14, 2017 43.60 43.73 43.41 43.53 8,455,096 -0.10(-0.22%)
Feb 13, 2017 43.89 43.96 43.60 43.63 8,547,179 -0.23(-0.52%)
Feb 10, 2017 43.84 43.95 43.70 43.86 6,861,123 -0.04(-0.10%)
Feb 09, 2017 43.69 43.93 43.55 43.90 8,558,981 +0.21(+0.47%)
Feb 08, 2017 43.67 43.96 43.63 43.69 8,006,422 -0.03(-0.07%)
Feb 07, 2017 43.32 43.76 43.29 43.72 8,643,808 +0.55(+1.28%)
Feb 06, 2017 43.24 43.48 43.17 43.17 8,574,526 -0.12(-0.28%)
Feb 03, 2017 43.29 43.58 43.04 43.29 11,257,732 +0.02(+0.06%)
Feb 02, 2017 43.40 43.65 43.20 43.27 13,389,186 +0.04(+0.08%)
Feb 01, 2017 42.37 43.60 41.66 43.23 18,851,880 +0.13(+0.30%)
Jan 31, 2017 43.20 43.26 42.98 43.10 18,928,460 -0.07(-0.17%)
Jan 30, 2017 42.98 43.23 42.89 43.18 14,156,963 +0.16(+0.38%)
Jan 27, 2017 42.90 43.03 42.75 43.01 9,768,863 +0.11(+0.25%)
Jan 26, 2017 43.04 43.05 42.77 42.90 9,857,973 -0.07(-0.15%)
Jan 25, 2017 43.02 43.13 42.86 42.97 10,085,325 +0.12(+0.28%)
Jan 24, 2017 42.72 42.87 42.63 42.85 10,735,057 +0.13(+0.30%)
Jan 23, 2017 42.52 42.77 42.39 42.72 10,748,118 +0.33(+0.77%)
Jan 20, 2017 42.18 42.46 42.18 42.40 16,824,054 +0.28(+0.66%)
Jan 19, 2017 41.87 42.15 41.79 42.12 12,968,759 +0.24(+0.56%)
Jan 18, 2017 41.52 41.91 41.51 41.88 13,315,421 +0.41(+0.99%)
Jan 17, 2017 41.07 41.49 40.90 41.47 14,872,645 +0.55(+1.33%)
Jan 13, 2017 40.92 40.92 40.92 0 +0.04(+0.10%)
Jan 12, 2017 40.86 40.99 40.74 40.88 8,266,923 -0.08(-0.21%)
Jan 11, 2017 41.05 41.22 40.90 40.97 9,277,941 -0.04(-0.10%)
Jan 10, 2017 41.26 41.28 40.91 41.01 8,631,222 -0.14(-0.34%)
Jan 09, 2017 41.32 41.38 41.09 41.15 7,951,580 -0.17(-0.41%)
Jan 06, 2017 41.14 41.37 41.05 41.32 8,134,324 +0.18(+0.44%)
Jan 05, 2017 41.16 41.34 40.87 41.14 13,496,881 +0.05(+0.12%)
Jan 04, 2017 41.28 41.66 41.03 41.09 12,472,435 +0.13(+0.33%)
Jan 03, 2017 41.02 41.20 40.72 40.95 9,576,957 +0.01(+0.01%)
Dec 30, 2016 40.95 40.95 40.95 0 -0.14(-0.34%)
Dec 29, 2016 40.74 41.18 40.65 41.09 6,048,455 +0.21(+0.50%)
Dec 28, 2016 40.92 41.03 40.81 40.88 8,807,041 -0.19(-0.46%)
Dec 27, 2016 41.06 41.18 40.94 41.07 5,525,655 +0.06(+0.15%)
Dec 23, 2016 41.01 41.01 41.01 0 +0.02(+0.06%)
Dec 22, 2016 40.63 41.02 40.62 40.99 8,023,297 +0.25(+0.61%)
Dec 21, 2016 40.86 41.11 40.72 40.74 7,667,605 -0.04(-0.10%)
Dec 20, 2016 40.78 40.17 40.78 11,511,373 +0.12(+0.28%)
Dec 19, 2016 40.43 40.72 40.34 40.66 11,638,010 +0.43(+1.07%)
Dec 16, 2016 39.76 40.35 39.50 40.23 16,153,744 +0.47(+1.18%)
Dec 15, 2016 39.42 39.84 39.34 39.76 10,773,154 +0.19(+0.49%)
Dec 14, 2016 40.12 40.32 39.51 39.57 10,593,623 -0.45(-1.12%)
Dec 13, 2016 39.91 40.30 39.88 40.02 11,338,724 +0.12(+0.30%)
Dec 12, 2016 39.79 40.08 39.73 39.90 9,302,016 +0.13(+0.33%)
Dec 09, 2016 39.30 39.95 39.25 39.77 12,438,331 +0.55(+1.39%)
Dec 08, 2016 39.03 39.39 38.82 39.22 11,156,039 -0.03(-0.08%)
Dec 07, 2016 38.70 39.30 38.59 39.25 13,574,612 +0.67(+1.73%)
Dec 06, 2016 38.05 38.60 37.96 38.59 11,245,817 +0.46(+1.21%)
Dec 05, 2016 38.36 38.54 38.06 38.13 14,078,417 -0.28(-0.72%)
Dec 02, 2016 37.78 38.42 37.78 38.40 12,722,426 +0.66(+1.75%)
Dec 01, 2016 38.11 38.17 37.45 37.74 14,454,912 -0.62(-1.63%)
Nov 30, 2016 38.85 39.24 38.33 38.37 15,630,806 -0.75(-1.92%)
Nov 29, 2016 38.84 39.22 38.80 39.12 11,670,792 +0.21(+0.54%)
Nov 28, 2016 38.69 39.09 38.61 38.91 9,714,753 +0.21(+0.54%)
Nov 25, 2016 38.56 38.75 38.51 38.70 5,764,503 +0.28(+0.72%)
Nov 23, 2016 38.42 38.42 38.42 0 -0.11(-0.30%)
Nov 22, 2016 38.41 38.65 38.29 38.53 11,216,393 +0.31(+0.82%)
Nov 21, 2016 37.67 38.25 37.51 38.22 11,553,709 +0.55(+1.47%)
Nov 18, 2016 37.66 37.98 37.42 37.67 11,506,008 -0.02(-0.06%)
Nov 17, 2016 37.60 37.79 37.48 37.69 10,914,960 +0.09(+0.24%)
Nov 16, 2016 37.08 37.63 37.05 37.60 12,725,777 +0.51(+1.38%)
Nov 15, 2016 36.62 37.10 36.62 37.09 14,331,570 +0.37(+1.01%)
Nov 14, 2016 36.84 37.08 36.62 36.72 14,784,466 -0.34(-0.92%)
Nov 11, 2016 37.17 37.36 36.97 37.06 12,393,589 +0.02(+0.06%)
Nov 10, 2016 38.00 38.06 36.57 37.04 25,394,894 -1.39(-3.62%)
Nov 09, 2016 38.49 38.61 37.59 38.43 18,717,462 -1.08(-2.73%)
Nov 08, 2016 39.18 39.73 39.12 39.51 10,625,950 +0.34(+0.87%)
Nov 07, 2016 38.77 39.24 38.77 39.17 12,190,968 +0.53(+1.38%)
Nov 04, 2016 38.94 39.11 38.59 38.64 9,845,780 -0.41(-1.06%)
Nov 03, 2016 39.06 39.19 38.64 39.05 13,268,865 -0.03(-0.08%)
Nov 02, 2016 39.18 39.49 39.07 39.08 7,928,586 -0.22(-0.55%)
Nov 01, 2016 39.72 39.76 39.25 39.30 10,266,370 -0.38(-0.97%)
Oct 31, 2016 39.53 39.74 39.40 39.68 10,018,462 +0.14(+0.36%)
Oct 28, 2016 38.92 39.67 38.88 39.54 15,215,176 +0.87(+2.25%)
Oct 27, 2016 38.44 39.21 38.43 38.67 9,465,778 -0.05(-0.14%)
Oct 26, 2016 38.74 38.85 38.55 38.72 7,831,020 -0.11(-0.29%)
Oct 25, 2016 39.03 39.07 38.75 38.83 8,500,776 -0.14(-0.37%)
Oct 24, 2016 38.33 39.19 38.28 38.98 18,045,664 +0.75(+1.96%)
Oct 21, 2016 38.29 38.61 38.02 38.23 25,095,478 +1.11(+2.99%)
Oct 20, 2016 37.12 37.23 36.97 37.12 8,550,541 -0.04(-0.10%)
Oct 19, 2016 37.36 37.39 36.87 37.15 10,554,556 -0.45(-1.20%)
Oct 18, 2016 37.68 37.86 37.53 37.60 6,036,354 +0.14(+0.37%)
Oct 17, 2016 37.46 37.69 37.41 37.47 6,733,332 -0.01(-0.02%)
Oct 14, 2016 37.60 37.65 37.38 37.47 7,859,400 -0.15(-0.40%)
Oct 13, 2016 37.48 37.80 37.30 37.62 8,184,711 +0.09(+0.24%)
Oct 12, 2016 37.33 37.65 37.12 37.53 8,390,705 +0.33(+0.89%)
Oct 11, 2016 37.52 37.54 36.97 37.20 12,097,898 +0.14(+0.39%)
Oct 10, 2016 37.32 37.46 37.00 37.06 8,804,914 -0.10(-0.27%)
Oct 07, 2016 37.26 37.41 36.91 37.16 10,523,321 +0.08(+0.23%)
Oct 06, 2016 36.61 37.09 36.52 37.08 10,359,578 +0.34(+0.91%)
Oct 05, 2016 36.96 37.06 36.50 36.74 16,707,320 -0.34(-0.91%)
Oct 04, 2016 37.63 37.69 36.91 37.08 13,107,526 -0.64(-1.70%)
Oct 03, 2016 37.83 37.92 37.55 37.72 8,488,032 -0.23(-0.60%)
Sep 30, 2016 37.86 38.14 37.74 37.95 10,929,136 +0.25(+0.65%)
Sep 29, 2016 38.12 38.16 37.69 37.70 8,594,902 -0.57(-1.49%)
Sep 28, 2016 38.12 38.35 38.02 38.27 11,630,120 +0.27(+0.71%)
Sep 27, 2016 37.98 38.07 37.68 38.00 7,472,639 +0.17(+0.46%)
Sep 26, 2016 38.31 38.34 37.80 37.83 7,988,276 -0.50(-1.32%)
Sep 23, 2016 38.63 38.64 38.23 38.33 7,379,351 -0.15(-0.39%)
Sep 22, 2016 38.26 38.60 38.23 38.48 7,642,952 +0.37(+0.98%)
Sep 21, 2016 37.71 38.19 37.57 38.11 8,275,525 +0.32(+0.84%)
Sep 20, 2016 37.69 37.94 37.63 37.79 6,894,415 +0.15(+0.40%)
Sep 19, 2016 37.70 37.81 37.57 37.64 5,903,900 -0.05(-0.13%)
Sep 16, 2016 37.82 37.85 37.48 37.69 11,836,406 -0.27(-0.71%)
Sep 15, 2016 37.76 38.04 37.56 37.96 9,662,278 +0.08(+0.21%)
Sep 14, 2016 38.16 38.27 37.70 37.88 11,206,757 -0.26(-0.68%)
Sep 13, 2016 38.53 38.70 38.09 38.14 10,727,305 -0.31(-0.80%)
Sep 12, 2016 37.76 38.53 37.75 38.44 14,470,091 +0.66(+1.75%)
Sep 09, 2016 39.27 39.28 37.78 37.78 17,741,166 -1.69(-4.28%)
Sep 08, 2016 39.73 39.88 39.34 39.47 7,941,196 -0.19(-0.48%)
Sep 07, 2016 39.90 40.01 39.53 39.66 7,155,139 -0.29(-0.71%)
Sep 06, 2016 39.76 40.02 39.68 39.95 7,944,580 +0.19(+0.48%)
Sep 02, 2016 39.60 39.76 39.76 39.76 7,320,933 +0.33(+0.84%)
Sep 01, 2016 39.18 39.44 39.07 39.42 7,595,260 +0.14(+0.35%)
Aug 31, 2016 39.06 39.31 39.06 39.29 8,212,511 +0.12(+0.32%)
Aug 30, 2016 39.31 39.38 39.09 39.16 6,502,792 -0.13(-0.33%)
Aug 29, 2016 39.13 39.31 39.07 39.29 6,084,129 +0.16(+0.41%)
Aug 26, 2016 39.22 39.58 39.07 39.13 8,640,222 -0.05(-0.14%)
Aug 25, 2016 39.38 39.42 39.06 39.19 7,988,652 -0.14(-0.36%)
Aug 24, 2016 39.40 39.45 39.12 39.33 8,721,459 -0.18(-0.45%)
Aug 23, 2016 39.58 39.66 39.46 39.51 5,169,083 +0.07(+0.18%)
Aug 22, 2016 39.47 39.51 39.29 39.44 4,984,346 +0.01(+0.02%)
Aug 19, 2016 39.47 39.57 39.19 39.43 5,508,905 +0.01(+0.03%)
Aug 18, 2016 39.51 39.57 39.30 39.42 7,456,461 -0.09(-0.23%)
Aug 17, 2016 39.48 39.64 39.16 39.51 7,968,028 +0.12(+0.30%)
Aug 16, 2016 39.28 39.53 39.24 39.39 8,203,568 +0.00(+0.00%)
Aug 15, 2016 39.63 39.64 39.38 39.39 6,850,599 -0.29(-0.72%)
Aug 12, 2016 39.80 39.91 39.64 39.67 7,022,800 +0.00(+0.00%)
Aug 11, 2016 39.86 39.95 39.66 39.67 7,302,471 -0.06(-0.15%)
Aug 10, 2016 39.63 39.88 39.61 39.73 5,317,960 +0.13(+0.33%)
Aug 09, 2016 39.56 39.78 39.34 39.60 5,560,033 +0.08(+0.20%)
Aug 08, 2016 39.42 39.62 39.06 39.53 8,322,286 -0.02(-0.06%)
Aug 05, 2016 39.61 39.76 39.39 39.55 7,898,252 -0.05(-0.14%)
Aug 04, 2016 39.56 39.81 39.45 39.60 5,909,198 +0.15(+0.38%)
Aug 03, 2016 39.98 40.01 39.27 39.45 9,526,057 -0.58(-1.44%)
Aug 02, 2016 40.35 40.42 39.97 40.03 6,685,778 -0.18(-0.46%)
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.