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

Altria Group (NY: MO )

43.59 -0.39 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2009 7.784 7.827 7.733 7.788 31,733,272 +0.03(+0.33%)
Aug 28, 2009 7.840 7.861 7.720 7.763 36,671,540 -0.02(-0.27%)
Aug 27, 2009 7.763 7.788 7.669 7.784 48,964,232 +0.04(+0.55%)
Aug 26, 2009 7.707 7.759 7.690 7.742 31,720,400 +0.01(+0.11%)
Aug 25, 2009 7.857 7.857 7.699 7.733 44,874,252 -0.08(-0.98%)
Aug 24, 2009 7.729 7.861 7.690 7.810 39,245,800 +0.12(+1.61%)
Aug 21, 2009 7.673 7.712 7.597 7.686 40,055,668 +0.14(+1.92%)
Aug 20, 2009 7.541 7.622 7.486 7.541 29,098,324 +0.02(+0.23%)
Aug 19, 2009 7.482 7.558 7.456 7.524 29,561,014 +0.01(+0.11%)
Aug 18, 2009 7.460 7.550 7.435 7.516 25,442,000 +0.06(+0.80%)
Aug 17, 2009 7.413 7.477 7.396 7.456 35,211,424 -0.03(-0.34%)
Aug 14, 2009 7.499 7.554 7.448 7.482 21,259,398 -0.03(-0.45%)
Aug 13, 2009 7.524 7.541 7.456 7.516 38,927,116 +0.03(+0.34%)
Aug 12, 2009 7.452 7.571 7.439 7.490 79,476,208 +0.03(+0.34%)
Aug 11, 2009 7.460 7.558 7.448 7.465 33,403,482 -0.02(-0.23%)
Aug 10, 2009 7.541 7.563 7.456 7.482 26,585,280 -0.06(-0.85%)
Aug 07, 2009 7.550 7.597 7.499 7.546 26,033,416 +0.03(+0.40%)
Aug 06, 2009 7.499 7.516 7.431 7.516 34,858,220 +0.06(+0.74%)
Aug 05, 2009 7.516 7.541 7.418 7.460 29,970,954 -0.03(-0.39%)
Aug 04, 2009 7.511 7.558 7.443 7.490 36,986,072 -0.03(-0.35%)
Aug 03, 2009 7.554 7.614 7.499 7.516 36,825,468 +0.05(+0.63%)
Jul 31, 2009 7.546 7.644 7.426 7.469 30,441,092 -0.06(-0.85%)
Jul 30, 2009 7.597 7.669 7.524 7.533 32,132,822 -0.00(-0.06%)
Jul 29, 2009 7.499 7.550 7.456 7.537 25,831,498 +0.05(+0.63%)
Jul 28, 2009 7.422 7.563 7.354 7.490 32,998,992 +0.07(+0.98%)
Jul 27, 2009 7.367 7.431 7.288 7.418 32,615,490 +0.03(+0.40%)
Jul 24, 2009 7.405 7.452 7.324 7.388 1,013 -0.03(-0.40%)
Jul 23, 2009 7.401 7.456 7.315 7.418 40,028,856 +0.05(+0.64%)
Jul 22, 2009 7.290 7.456 7.273 7.371 38,562,888 -0.01(-0.17%)
Jul 21, 2009 7.388 7.456 7.328 7.384 30,947,940 +0.03(+0.35%)
Jul 20, 2009 7.409 7.413 7.307 7.358 31,315,442 -0.03(-0.40%)
Jul 17, 2009 7.247 7.401 7.222 7.388 38,860,448 +0.15(+2.06%)
Jul 16, 2009 7.149 7.281 7.149 7.239 54,278,176 +0.06(+0.83%)
Jul 15, 2009 7.137 7.196 7.077 7.179 44,263,284 +0.09(+1.26%)
Jul 14, 2009 7.085 7.115 7.056 7.090 32,349,024 -0.01(-0.12%)
Jul 13, 2009 7.039 7.107 7.026 7.098 31,431,952 +0.08(+1.15%)
Jul 10, 2009 7.026 7.043 6.941 7.017 49,950,116 +0.05(+0.73%)
Jul 09, 2009 7.004 7.004 6.945 6.966 34,673,584 -0.02(-0.30%)
Jul 08, 2009 6.996 7.013 6.941 6.987 36,325,048 +0.02(+0.31%)
Jul 07, 2009 7.047 7.094 6.953 6.966 33,578,576 -0.12(-1.62%)
Jul 06, 2009 6.919 7.102 6.860 7.081 36,456,252 +0.14(+1.96%)
Jul 02, 2009 7.060 7.081 6.928 6.945 43,495,556 -0.16(-2.28%)
Jul 01, 2009 7.013 7.137 6.987 7.107 32,569,920 +0.12(+1.77%)
Jun 30, 2009 7.034 7.056 6.936 6.983 30,699,746 -0.05(-0.67%)
Jun 29, 2009 7.043 7.051 6.983 7.030 22,146,586 +0.01(+0.12%)
Jun 26, 2009 7.047 7.056 6.962 7.021 42,074,136 -0.03(-0.36%)
Jun 25, 2009 6.955 7.047 6.936 7.047 38,026,244 +0.14(+2.04%)
Jun 24, 2009 6.975 6.992 6.881 6.906 31,965,570 -0.02(-0.31%)
Jun 23, 2009 7.009 7.009 6.898 6.928 38,872,636 -0.04(-0.55%)
Jun 22, 2009 6.936 7.021 6.915 6.966 38,401,448 -0.03(-0.37%)
Jun 19, 2009 7.009 7.047 6.945 6.992 64,379,392 +0.01(+0.18%)
Jun 18, 2009 6.932 7.026 6.911 6.979 32,394,970 +0.07(+0.99%)
Jun 17, 2009 6.962 7.017 6.902 6.911 50,985,424 -0.02(-0.25%)
Jun 16, 2009 7.056 7.085 6.928 6.928 35,843,276 -0.12(-1.75%)
Jun 15, 2009 7.064 7.090 7.009 7.051 41,322,032 -0.04(-0.54%)
Jun 12, 2009 7.158 7.196 7.039 7.090 45,692,540 -0.09(-1.25%)
Jun 11, 2009 7.222 7.320 7.175 7.179 49,252,976 -0.09(-1.29%)
Jun 10, 2009 7.413 7.452 7.235 7.273 57,365,768 -0.12(-1.61%)
Jun 09, 2009 7.375 7.413 7.309 7.392 47,761,408 +0.06(+0.81%)
Jun 08, 2009 7.226 7.426 7.200 7.332 50,026,040 +0.08(+1.06%)
Jun 05, 2009 7.269 7.307 7.213 7.256 30,502,120 +0.03(+0.35%)
Jun 04, 2009 7.243 7.294 7.205 7.230 32,978,200 -0.01(-0.18%)
Jun 03, 2009 7.269 7.294 7.222 7.243 55,950,896 -0.05(-0.70%)
Jun 02, 2009 7.337 7.367 7.294 7.294 26,249,252 -0.03(-0.41%)
Jun 01, 2009 7.324 7.350 7.286 7.324 28,145,250 +0.04(+0.59%)
May 29, 2009 7.277 7.286 7.166 7.281 27,720,356 +0.04(+0.53%)
May 28, 2009 7.098 7.269 7.098 7.243 35,839,204 +0.14(+2.04%)
May 27, 2009 7.217 7.226 7.090 7.098 30,417,638 -0.11(-1.54%)
May 26, 2009 7.090 7.239 7.068 7.209 30,374,736 +0.12(+1.68%)
May 22, 2009 7.073 7.162 7.039 7.090 29,033,720 +0.00(+0.00%)
May 21, 2009 7.085 7.124 7.047 7.090 34,671,980 -0.06(-0.78%)
May 20, 2009 7.209 7.239 7.102 7.145 51,930,828 -0.02(-0.24%)
May 19, 2009 7.196 7.207 7.102 7.162 32,089,446 -0.03(-0.41%)
May 18, 2009 7.217 7.222 7.030 7.192 59,356,608 -0.04(-0.59%)
May 15, 2009 7.239 7.337 7.205 7.235 45,470,644 -0.01(-0.12%)
May 14, 2009 7.315 7.392 7.192 7.243 43,790,936 -0.09(-1.22%)
May 13, 2009 7.379 7.456 7.256 7.332 29,053,220 -0.08(-1.04%)
May 12, 2009 7.311 7.507 7.298 7.409 39,554,516 +0.15(+2.05%)
May 11, 2009 7.243 7.311 7.179 7.260 23,955,090 -0.03(-0.35%)
May 08, 2009 7.311 7.328 7.230 7.286 29,242,756 +0.04(+0.53%)
May 07, 2009 7.303 7.307 7.154 7.247 33,206,840 -0.02(-0.29%)
May 06, 2009 7.119 7.273 7.085 7.269 44,938,648 +0.20(+2.77%)
May 05, 2009 6.923 7.077 6.843 7.073 34,928,040 +0.18(+2.66%)
May 04, 2009 7.073 7.073 6.847 6.889 45,641,140 -0.09(-1.22%)
May 01, 2009 6.987 6.987 6.868 6.975 27,508,898 +0.02(+0.24%)
Apr 30, 2009 7.226 7.235 6.958 6.958 48,911,864 -0.21(-2.91%)
Apr 29, 2009 7.269 7.286 7.154 7.166 35,308,612 -0.08(-1.06%)
Apr 28, 2009 7.158 7.286 7.141 7.243 28,660,894 +0.05(+0.71%)
Apr 27, 2009 7.183 7.298 7.158 7.192 26,870,586 -0.02(-0.24%)
Apr 24, 2009 7.222 7.345 7.141 7.209 34,981,976 +0.01(+0.12%)
Apr 23, 2009 7.209 7.235 7.119 7.200 30,110,228 +0.02(+0.30%)
Apr 22, 2009 7.064 7.388 7.013 7.179 68,922,264 +0.07(+1.02%)
Apr 21, 2009 7.175 7.239 7.085 7.107 37,176,328 -0.11(-1.48%)
Apr 20, 2009 7.226 7.307 7.149 7.213 34,569,220 -0.03(-0.35%)
Apr 17, 2009 7.247 7.307 7.179 7.239 36,015,784 +0.00(+0.06%)
Apr 16, 2009 7.230 7.260 7.064 7.235 35,192,016 +0.04(+0.53%)
Apr 15, 2009 7.004 7.209 6.987 7.196 38,233,664 +0.17(+2.49%)
Apr 14, 2009 7.034 7.081 6.894 7.021 33,317,290 -0.03(-0.48%)
Apr 13, 2009 7.021 7.090 6.949 7.056 33,594,704 +0.11(+1.53%)
Apr 09, 2009 6.975 7.021 6.830 6.949 37,180,796 -0.03(-0.49%)
Apr 08, 2009 6.953 7.021 6.894 6.983 21,735,258 +0.04(+0.61%)
Apr 07, 2009 6.872 7.043 6.817 6.941 34,491,652 +0.06(+0.80%)
Apr 06, 2009 6.843 6.906 6.804 6.885 26,762,286 +0.00(+0.00%)
Apr 03, 2009 6.821 6.906 6.804 6.885 32,304,838 +0.02(+0.31%)
Apr 02, 2009 6.987 7.009 6.830 6.864 45,242,328 -0.08(-1.17%)
Apr 01, 2009 6.749 6.987 6.715 6.945 38,934,744 +0.12(+1.75%)
Mar 31, 2009 7.026 7.047 6.740 6.825 56,710,412 -0.15(-2.20%)
Mar 30, 2009 6.962 7.132 6.885 6.979 31,068,884 -0.35(-4.82%)
Mar 26, 2009 7.392 7.409 7.175 7.332 46,743,288 -0.03(-0.35%)
Mar 25, 2009 7.328 7.413 7.247 7.358 31,501,642 +0.02(+0.29%)
Mar 24, 2009 7.294 7.379 7.205 7.337 33,212,704 +0.05(+0.64%)
Mar 23, 2009 7.158 7.290 7.149 7.290 36,474,500 +0.14(+1.97%)
Mar 20, 2009 7.158 7.286 7.094 7.149 43,493,328 +0.13(+1.88%)
Mar 19, 2009 7.217 7.235 7.000 7.017 44,264,188 -0.16(-2.26%)
Mar 18, 2009 7.226 7.307 7.098 7.179 45,273,288 -0.16(-2.15%)
Mar 17, 2009 7.230 7.341 7.115 7.337 35,744,208 +0.13(+1.83%)
Mar 16, 2009 7.119 7.345 7.119 7.205 42,721,084 +0.10(+1.38%)
Mar 13, 2009 6.936 7.183 6.843 7.107 0 +0.16(+2.33%)
Mar 12, 2009 6.847 6.983 6.745 6.945 45,778,228 -0.04(-0.55%)
Mar 11, 2009 7.115 7.124 6.923 6.983 55,070,196 -0.09(-1.27%)
Mar 10, 2009 6.843 7.094 6.766 7.073 63,844,000 +0.32(+4.67%)
Mar 09, 2009 6.651 6.813 6.608 6.757 48,237,792 +0.06(+0.89%)
Mar 06, 2009 6.736 6.749 6.591 6.698 0 +0.03(+0.45%)
Mar 05, 2009 6.438 6.808 6.391 6.668 81,934,728 +0.25(+3.85%)
Mar 04, 2009 6.340 6.485 6.212 6.421 54,910,960 +0.02(+0.33%)
Mar 02, 2009 6.493 6.566 6.399 6.399 51,511,368 -0.18(-2.72%)
Feb 27, 2009 6.391 6.642 6.348 6.578 0 +0.14(+2.12%)
Feb 26, 2009 6.638 6.710 6.438 6.442 30,673,162 -0.12(-1.88%)
Feb 25, 2009 6.540 6.655 6.455 6.566 88,150,776 +0.02(+0.26%)
Feb 24, 2009 6.446 6.578 6.391 6.549 45,674,756 +0.14(+2.13%)
Feb 23, 2009 6.318 6.642 6.318 6.412 40,563,028 -0.17(-2.65%)
Feb 20, 2009 6.344 6.651 6.344 6.587 42,780,284 -0.10(-1.53%)
Feb 19, 2009 6.421 6.753 6.421 6.689 38,995,680 +0.07(+1.09%)
Feb 18, 2009 6.659 6.710 6.566 6.617 45,070,176 -0.02(-0.26%)
Feb 17, 2009 6.668 6.715 6.570 6.634 49,896,512 -0.15(-2.20%)
Feb 13, 2009 6.966 6.983 6.749 6.783 57,721,816 -0.27(-3.81%)
Feb 12, 2009 7.017 7.064 6.889 7.051 46,069,552 +0.03(+0.49%)
Feb 11, 2009 7.051 7.128 6.996 7.017 33,939,376 +0.00(+0.00%)
Feb 10, 2009 7.188 7.200 6.966 7.017 47,454,548 -0.14(-2.02%)
Feb 09, 2009 7.209 7.217 7.119 7.162 29,007,190 -0.06(-0.88%)
Feb 06, 2009 7.034 7.235 6.970 7.226 48,000,396 +0.21(+2.98%)
Feb 05, 2009 7.141 7.149 6.953 7.017 53,475,328 -0.12(-1.67%)
Feb 04, 2009 7.217 7.256 7.115 7.137 58,890,584 -0.08(-1.06%)
Feb 03, 2009 7.141 7.243 7.128 7.213 52,703,440 +0.10(+1.44%)
Feb 02, 2009 7.004 7.213 6.987 7.111 46,337,648 +0.06(+0.91%)
Jan 30, 2009 7.200 7.239 7.034 7.047 0 -0.13(-1.78%)
Jan 29, 2009 7.239 7.273 7.145 7.175 52,016,704 +0.02(+0.24%)
Jan 28, 2009 7.273 7.273 7.030 7.158 46,178,872 -0.06(-0.77%)
Jan 27, 2009 7.141 7.243 7.115 7.213 40,637,156 +0.10(+1.44%)
Jan 26, 2009 7.239 7.286 7.068 7.111 38,943,448 -0.06(-0.89%)
Jan 23, 2009 7.119 7.252 7.068 7.175 35,705,540 -0.05(-0.71%)
Jan 22, 2009 7.141 7.277 7.098 7.226 43,850,332 -0.00(-0.06%)
Jan 21, 2009 7.422 7.465 7.013 7.230 73,278,992 -0.08(-1.11%)
Jan 20, 2009 7.222 7.511 7.158 7.311 90,758,752 +0.14(+1.90%)
Jan 16, 2009 7.107 7.222 6.949 7.175 67,415,560 +0.20(+2.87%)
Jan 15, 2009 6.919 7.030 6.838 6.975 64,984,340 +0.08(+1.17%)
Jan 14, 2009 6.838 6.911 6.740 6.894 68,868,592 -0.02(-0.25%)
Jan 13, 2009 6.825 6.932 6.720 6.911 83,221,496 +0.18(+2.72%)
Jan 12, 2009 6.642 6.923 6.476 6.728 79,397,560 +0.13(+2.00%)
Jan 09, 2009 6.489 6.647 6.446 6.595 51,885,296 +0.16(+2.52%)
Jan 08, 2009 6.446 6.476 6.391 6.434 45,448,544 +0.00(+0.07%)
Jan 07, 2009 6.421 6.480 6.395 6.429 41,507,096 -0.03(-0.40%)
Jan 06, 2009 6.591 6.647 6.408 6.455 57,463,208 -0.10(-1.50%)
Jan 05, 2009 6.455 6.578 6.434 6.553 56,858,512 +0.08(+1.18%)
Jan 02, 2009 6.468 6.497 6.374 6.476 43,147,584 +0.06(+0.93%)
Jan 01, 2009 6.549 6.566 6.404 6.416 0 +0.00(+0.00%)
Dec 31, 2008 6.549 6.566 6.404 6.416 42,848,948 -0.12(-1.76%)
Dec 30, 2008 6.480 6.536 6.429 6.532 35,696,128 +0.06(+0.92%)
Dec 29, 2008 6.421 6.472 6.353 6.472 37,410,492 +0.06(+0.86%)
Dec 26, 2008 6.391 6.434 6.365 6.416 19,570,186 +0.07(+1.07%)
Dec 24, 2008 6.314 6.387 6.263 6.348 14,395,527 +0.08(+1.22%)
Dec 23, 2008 6.289 6.357 6.232 6.272 36,312,032 -0.00(-0.07%)
Dec 22, 2008 6.472 6.485 6.174 6.276 55,133,896 -0.23(-3.60%)
Dec 19, 2008 6.600 6.710 6.476 6.510 78,148,240 +0.04(+0.66%)
Dec 18, 2008 6.340 6.493 6.327 6.468 79,078,544 +0.22(+3.48%)
Dec 17, 2008 6.267 6.391 6.161 6.250 78,184,296 +0.06(+0.89%)
Dec 16, 2008 6.514 6.544 6.144 6.195 119,352,000 -0.29(-4.40%)
Dec 15, 2008 6.693 6.766 6.374 6.480 60,071,576 -0.06(-0.85%)
Dec 12, 2008 6.344 6.566 6.284 6.536 56,574,452 +0.14(+2.13%)
Dec 11, 2008 6.489 6.497 6.374 6.399 57,265,264 -0.02(-0.27%)
Dec 10, 2008 6.404 6.446 6.361 6.416 43,262,292 +0.06(+0.87%)
Dec 09, 2008 6.387 6.468 6.301 6.361 56,964,132 -0.03(-0.47%)
Dec 08, 2008 6.536 6.595 6.289 6.391 66,399,516 +0.00(+0.00%)
Dec 05, 2008 6.340 6.442 6.229 6.391 79,661,360 -0.01(-0.20%)
Dec 04, 2008 6.549 6.604 6.348 6.404 54,528,744 -0.20(-3.03%)
Dec 03, 2008 6.459 6.642 6.331 6.604 57,171,708 +0.17(+2.72%)
Dec 02, 2008 6.608 6.625 6.306 6.429 60,188,596 -0.07(-1.11%)
Dec 01, 2008 6.817 6.830 6.485 6.502 44,413,796 -0.35(-5.10%)
Nov 28, 2008 6.749 6.851 6.659 6.851 24,537,580 +0.09(+1.32%)
Nov 26, 2008 6.685 6.787 6.604 6.762 49,497,664 +0.03(+0.44%)
Nov 25, 2008 6.774 6.825 6.578 6.732 55,991,228 +0.16(+2.40%)
Nov 24, 2008 6.813 6.813 6.489 6.574 70,706,768 -0.03(-0.39%)
Nov 21, 2008 6.399 6.617 6.182 6.600 96,261,168 +0.44(+7.20%)
Nov 20, 2008 6.928 6.987 6.110 6.157 95,776,824 -0.87(-12.42%)
Nov 19, 2008 7.183 7.328 6.992 7.030 54,864,724 -0.20(-2.71%)
Nov 18, 2008 6.928 7.226 6.817 7.226 62,730,732 +0.32(+4.69%)
Nov 17, 2008 6.834 7.222 6.804 6.902 62,745,056 -0.03(-0.37%)
Nov 14, 2008 7.013 7.162 6.902 6.928 50,950,276 -0.18(-2.52%)
Nov 13, 2008 7.128 7.235 6.774 7.107 83,676,304 +0.04(+0.60%)
Nov 12, 2008 7.324 7.328 7.030 7.064 61,613,088 -0.32(-4.33%)
Nov 11, 2008 7.567 7.648 7.294 7.384 46,865,636 -0.21(-2.75%)
Nov 10, 2008 7.805 7.840 7.499 7.592 37,969,240 -0.07(-0.89%)
Nov 07, 2008 7.584 7.759 7.584 7.661 32,555,380 +0.14(+1.87%)
Nov 06, 2008 7.822 7.825 7.443 7.520 57,627,408 -0.25(-3.23%)
Nov 05, 2008 8.044 8.172 7.754 7.771 45,773,708 -0.36(-4.45%)
Nov 04, 2008 8.274 8.347 8.095 8.133 42,301,388 -0.02(-0.21%)
Nov 03, 2008 8.261 8.261 8.070 8.151 27,796,092 -0.03(-0.31%)
Oct 31, 2008 8.155 8.389 8.095 8.176 39,350,692 +0.01(+0.16%)
Oct 30, 2008 8.415 8.479 7.984 8.163 56,005,816 +0.01(+0.10%)
Oct 29, 2008 8.270 8.508 8.125 8.155 61,323,956 -0.17(-2.00%)
Oct 28, 2008 8.104 8.329 7.776 8.321 58,978,444 +0.46(+5.80%)
Oct 27, 2008 8.074 8.210 7.865 7.865 45,467,564 -0.32(-3.95%)
Oct 24, 2008 7.882 8.300 7.882 8.189 68,060,336 -0.15(-1.84%)
Oct 23, 2008 8.236 8.521 8.036 8.342 64,107,068 +0.12(+1.50%)
Oct 22, 2008 8.155 8.470 8.053 8.219 66,405,952 -0.04(-0.46%)
Oct 21, 2008 8.427 8.602 8.202 8.257 43,838,540 -0.42(-4.81%)
Oct 20, 2008 8.491 8.709 8.312 8.675 46,021,664 +0.44(+5.38%)
Oct 17, 2008 8.006 8.623 7.916 8.231 65,895,216 +0.14(+1.68%)
Oct 16, 2008 7.972 8.227 7.511 8.095 76,689,584 +0.40(+5.15%)
Oct 15, 2008 8.202 8.308 7.652 7.699 49,360,612 -0.63(-7.57%)
Oct 14, 2008 8.794 8.836 8.061 8.329 79,088,272 -0.18(-2.10%)
Oct 13, 2008 7.818 8.653 7.716 8.508 71,026,800 +1.20(+16.38%)
Oct 10, 2008 7.030 7.601 6.928 7.311 114,209,056 -0.09(-1.27%)
Oct 09, 2008 7.891 8.031 7.243 7.405 74,406,304 -0.31(-3.98%)
Oct 08, 2008 7.742 8.168 7.609 7.712 72,850,064 -0.18(-2.27%)
Oct 07, 2008 8.449 8.491 7.874 7.891 58,642,780 -0.35(-4.19%)
Oct 06, 2008 8.491 8.751 7.997 8.236 67,435,896 -0.41(-4.73%)
Oct 03, 2008 8.662 8.909 8.572 8.645 0 +0.09(+1.05%)
Oct 02, 2008 8.717 8.815 8.517 8.555 48,104,812 -0.20(-2.29%)
Oct 01, 2008 8.436 8.836 8.389 8.756 51,123,104 +0.30(+3.58%)
Sep 30, 2008 8.457 8.619 8.393 8.453 46,976,316 +0.21(+2.53%)
Sep 29, 2008 8.824 8.828 8.206 8.244 56,619,232 -0.66(-7.37%)
Sep 26, 2008 8.623 8.930 8.585 8.900 0 +0.17(+2.00%)
Sep 25, 2008 8.508 8.815 8.500 8.726 38,915,000 +0.26(+3.02%)
Sep 24, 2008 8.534 8.543 8.393 8.470 35,295,492 +0.04(+0.51%)
Sep 23, 2008 8.564 8.704 8.427 8.427 28,719,012 -0.11(-1.30%)
Sep 22, 2008 8.811 8.841 8.525 8.538 32,861,326 -0.21(-2.43%)
Sep 19, 2008 8.866 8.896 8.525 8.751 0 +0.14(+1.58%)
Sep 18, 2008 8.568 8.773 8.449 8.615 56,701,384 +0.15(+1.76%)
Sep 17, 2008 8.773 8.824 8.410 8.466 77,679,744 -0.33(-3.73%)
Sep 16, 2008 8.811 8.866 8.628 8.794 36,659,408 -0.12(-1.29%)
Sep 15, 2008 8.798 8.990 8.739 8.909 35,743,604 -0.11(-1.18%)
Sep 12, 2008 8.875 9.024 8.794 9.015 33,643,888 +0.11(+1.20%)
Sep 11, 2008 8.696 8.917 8.649 8.909 41,413,848 +0.06(+0.72%)
Sep 10, 2008 8.862 8.977 8.824 8.845 29,188,312 +0.04(+0.48%)
Sep 09, 2008 8.990 9.160 8.802 8.802 48,128,168 -0.13(-1.48%)
Sep 08, 2008 9.088 9.309 8.854 8.934 69,493,736 +0.01(+0.10%)
Sep 05, 2008 8.836 9.028 8.824 8.926 0 +0.12(+1.40%)
Sep 04, 2008 9.054 9.113 8.790 8.802 34,268,536 -0.26(-2.82%)
Sep 03, 2008 9.096 9.207 8.973 9.058 27,894,614 -0.04(-0.42%)
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.