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 29, 2000 18.95 19.25 18.74 18.74 14,209,276 -0.27(-1.41%)
Dec 28, 2000 19.22 19.27 18.95 19.01 9,174,735 -0.26(-1.37%)
Dec 27, 2000 18.82 19.38 18.82 19.27 13,063,696 +0.29(+1.55%)
Dec 26, 2000 18.50 19.03 18.50 18.98 10,052,411 +0.45(+2.44%)
Dec 22, 2000 18.50 18.58 18.10 18.53 12,523,191 -0.27(-1.43%)
Dec 21, 2000 18.71 18.95 18.18 18.79 22,310,984 +0.00(+0.00%)
Dec 20, 2000 18.48 18.95 18.26 18.79 26,755,712 +0.46(+2.48%)
Dec 19, 2000 17.78 18.45 17.76 18.34 25,398,110 +0.75(+4.24%)
Dec 18, 2000 17.04 17.78 17.04 17.59 19,541,776 +0.53(+3.12%)
Dec 15, 2000 17.38 17.81 17.06 17.06 38,926,708 -0.61(-3.47%)
Dec 14, 2000 17.09 17.78 17.06 17.67 25,654,978 +0.29(+1.69%)
Dec 13, 2000 16.77 17.44 16.69 17.38 33,111,696 +0.82(+4.96%)
Dec 12, 2000 16.50 16.93 16.42 16.56 43,719,404 -0.05(-0.31%)
Dec 11, 2000 16.64 16.74 16.42 16.61 16,847,938 -0.27(-1.59%)
Dec 08, 2000 16.77 17.25 16.64 16.88 20,053,870 -0.03(-0.15%)
Dec 07, 2000 16.61 17.04 16.56 16.90 14,714,092 +0.27(+1.61%)
Dec 06, 2000 16.18 16.74 16.18 16.64 13,044,208 +0.21(+1.30%)
Dec 05, 2000 16.24 16.58 16.21 16.42 14,959,691 +0.37(+2.31%)
Dec 04, 2000 15.95 16.24 15.76 16.05 11,809,874 +0.03(+0.16%)
Dec 01, 2000 16.18 16.21 15.81 16.03 14,636,844 -0.24(-1.47%)
Nov 30, 2000 16.48 16.85 16.27 16.27 32,060,976 -0.11(-0.65%)
Nov 29, 2000 15.92 16.50 15.89 16.37 18,705,424 +0.53(+3.36%)
Nov 28, 2000 15.44 15.92 15.44 15.84 13,097,742 +0.29(+1.89%)
Nov 27, 2000 15.49 15.73 15.36 15.55 11,889,941 +0.40(+2.64%)
Nov 24, 2000 15.36 15.46 15.07 15.14 6,697,146 -0.11(-0.70%)
Nov 22, 2000 15.39 15.55 14.56 15.25 37,815,408 -0.69(-4.35%)
Nov 21, 2000 15.57 16.13 15.41 15.95 14,337,006 +0.37(+2.41%)
Nov 20, 2000 15.36 15.81 15.36 15.57 9,296,596 -0.06(-0.35%)
Nov 17, 2000 15.28 15.71 15.12 15.63 15,697,427 +0.16(+1.05%)
Nov 16, 2000 15.20 15.73 15.20 15.46 8,830,991 +0.24(+1.57%)
Nov 15, 2000 14.77 15.39 14.77 15.23 13,764,334 +0.48(+3.23%)
Nov 14, 2000 14.56 15.12 14.54 14.75 22,517,138 +0.00(+0.00%)
Nov 13, 2000 15.33 15.46 14.43 14.75 21,860,406 -0.96(-6.10%)
Nov 10, 2000 14.91 15.81 14.83 15.71 16,800,978 +0.53(+3.51%)
Nov 09, 2000 15.28 15.57 14.72 15.17 26,399,758 -0.45(-2.89%)
Nov 08, 2000 15.07 15.86 15.07 15.63 26,397,646 +0.61(+4.09%)
Nov 07, 2000 14.67 15.09 14.64 15.01 17,690,628 +0.16(+1.06%)
Nov 06, 2000 14.37 15.44 14.27 14.86 39,725,256 -0.05(-0.34%)
Nov 03, 2000 15.14 15.20 14.54 14.91 24,708,508 -0.51(-3.29%)
Nov 02, 2000 15.23 15.44 15.20 15.41 15,858,028 -0.16(-1.01%)
Nov 01, 2000 15.44 15.89 15.39 15.57 20,066,080 -0.03(-0.19%)
Oct 31, 2000 15.92 16.08 15.60 15.60 21,962,544 -0.56(-3.45%)
Oct 30, 2000 15.46 16.45 15.44 16.16 27,779,198 +0.53(+3.41%)
Oct 27, 2000 15.23 15.63 15.17 15.63 18,877,062 +0.29(+1.92%)
Oct 26, 2000 15.12 15.55 14.91 15.33 18,521,812 +0.16(+1.04%)
Oct 25, 2000 14.77 15.36 14.77 15.17 20,909,944 +0.24(+1.63%)
Oct 24, 2000 14.69 15.01 14.67 14.93 19,718,578 +0.13(+0.89%)
Oct 23, 2000 14.05 14.91 14.00 14.80 21,484,730 +0.64(+4.51%)
Oct 20, 2000 13.92 14.37 13.82 14.16 15,015,338 +0.13(+0.94%)
Oct 19, 2000 13.87 14.11 13.74 14.03 14,593,406 -0.03(-0.18%)
Oct 18, 2000 13.63 14.19 13.42 14.05 28,366,662 +0.56(+4.13%)
Oct 17, 2000 13.15 13.68 13.04 13.50 21,587,806 +0.40(+3.06%)
Oct 16, 2000 13.07 13.20 12.80 13.10 12,435,142 -0.11(-0.81%)
Oct 13, 2000 13.47 13.74 13.04 13.20 17,110,912 -0.53(-3.88%)
Oct 12, 2000 13.57 13.82 13.28 13.74 20,259,788 +0.32(+2.38%)
Oct 11, 2000 13.33 13.47 13.10 13.42 24,645,816 +0.13(+0.99%)
Oct 10, 2000 13.02 13.42 12.88 13.28 13,953,581 +0.19(+1.43%)
Oct 09, 2000 12.86 13.15 12.83 13.10 7,835,917 +0.27(+2.09%)
Oct 06, 2000 13.07 13.33 12.72 12.83 13,658,675 -0.14(-1.05%)
Oct 05, 2000 13.10 13.28 12.86 12.96 11,454,860 -0.26(-2.00%)
Oct 04, 2000 12.78 13.36 12.72 13.23 17,387,972 +0.43(+3.33%)
Oct 03, 2000 12.62 12.93 12.62 12.80 17,005,956 +0.19(+1.49%)
Oct 02, 2000 12.62 12.83 12.59 12.62 15,649,997 +0.08(+0.61%)
Sep 29, 2000 12.83 13.10 12.51 12.54 22,271,774 -0.35(-2.68%)
Sep 28, 2000 12.43 12.93 12.40 12.88 27,676,120 +0.37(+3.00%)
Sep 27, 2000 12.03 12.54 11.98 12.51 17,664,800 +0.53(+4.45%)
Sep 26, 2000 11.84 12.14 11.82 11.98 15,996,325 +0.03(+0.21%)
Sep 25, 2000 11.82 12.01 11.71 11.95 12,121,452 +0.19(+1.59%)
Sep 22, 2000 11.44 11.87 11.42 11.76 18,726,322 +0.58(+5.22%)
Sep 21, 2000 11.10 11.50 11.10 11.18 15,368,240 +0.08(+0.73%)
Sep 20, 2000 11.52 11.55 11.10 11.10 17,350,874 -0.48(-4.16%)
Sep 19, 2000 11.50 11.63 11.47 11.58 18,089,314 +0.21(+1.87%)
Sep 18, 2000 11.50 11.58 11.34 11.37 16,760,827 -0.21(-1.84%)
Sep 15, 2000 11.66 11.74 11.50 11.58 22,620,684 -0.11(-0.91%)
Sep 14, 2000 12.08 12.16 11.63 11.69 17,812,488 -0.29(-2.42%)
Sep 13, 2000 12.43 12.56 11.82 11.98 21,462,658 -0.67(-5.29%)
Sep 12, 2000 12.62 12.67 12.56 12.64 12,801,192 +0.00(+0.00%)
Sep 11, 2000 12.48 12.70 12.48 12.64 10,100,075 +0.08(+0.64%)
Sep 08, 2000 12.64 12.75 12.46 12.56 13,870,697 -0.11(-0.84%)
Sep 07, 2000 12.67 12.80 12.64 12.67 13,530,240 +0.00(+0.00%)
Sep 06, 2000 12.78 12.80 12.62 12.67 12,310,464 +0.03(+0.20%)
Sep 05, 2000 12.54 12.91 12.51 12.64 14,744,851 +0.19(+1.50%)
Sep 01, 2000 12.75 12.75 12.43 12.46 14,772,087 -0.21(-1.68%)
Aug 31, 2000 12.78 12.93 12.51 12.67 16,906,872 -0.32(-2.46%)
Aug 30, 2000 13.02 13.15 12.56 12.99 16,865,078 -0.16(-1.20%)
Aug 29, 2000 13.47 13.50 13.04 13.15 10,989,960 -0.43(-3.14%)
Aug 28, 2000 13.60 13.79 13.52 13.57 7,171,203 -0.08(-0.59%)
Aug 25, 2000 13.42 13.71 13.42 13.65 6,897,663 +0.13(+0.98%)
Aug 24, 2000 13.42 13.68 13.36 13.52 9,971,640 +0.32(+2.42%)
Aug 23, 2000 13.50 13.74 13.20 13.20 10,790,146 -0.35(-2.55%)
Aug 22, 2000 13.76 13.82 13.42 13.55 11,003,578 -0.16(-1.18%)
Aug 21, 2000 13.57 13.74 13.42 13.71 16,336,077 +0.08(+0.59%)
Aug 18, 2000 14.11 14.27 13.63 13.63 20,060,210 -0.80(-5.55%)
Aug 17, 2000 14.05 14.48 13.97 14.43 28,278,848 -0.05(-0.35%)
Aug 16, 2000 13.74 14.48 13.74 14.48 23,074,782 +0.66(+4.81%)
Aug 15, 2000 13.42 14.00 13.25 13.82 24,422,758 +0.24(+1.79%)
Aug 14, 2000 13.31 13.74 13.15 13.57 31,660,410 +0.26(+1.98%)
Aug 11, 2000 12.78 13.57 12.78 13.31 59,458,860 +1.17(+9.65%)
Aug 10, 2000 11.93 12.43 11.84 12.14 21,461,016 +0.27(+2.26%)
Aug 09, 2000 12.03 12.08 11.87 11.87 12,720,656 -0.27(-2.21%)
Aug 08, 2000 11.79 12.19 11.76 12.14 21,527,228 +0.21(+1.79%)
Aug 07, 2000 11.34 11.98 11.29 11.93 21,929,438 +0.59(+5.18%)
Aug 04, 2000 11.21 11.42 10.97 11.34 11,793,439 +0.08(+0.68%)
Aug 03, 2000 10.94 11.29 10.89 11.26 15,998,672 +0.21(+1.93%)
Aug 02, 2000 10.89 11.10 10.83 11.05 13,573,443 +0.08(+0.74%)
Aug 01, 2000 10.75 10.97 10.75 10.97 10,681,200 +0.21(+1.98%)
Jul 31, 2000 10.89 11.05 10.73 10.75 14,050,083 -0.19(-1.71%)
Jul 28, 2000 10.83 10.94 10.73 10.94 13,232,986 +0.03(+0.27%)
Jul 27, 2000 10.78 10.97 10.78 10.91 9,146,090 +0.18(+1.71%)
Jul 26, 2000 10.70 11.12 10.70 10.73 17,667,852 -0.34(-3.11%)
Jul 25, 2000 10.65 11.10 10.62 11.07 13,113,943 +0.51(+4.80%)
Jul 24, 2000 10.80 10.80 10.54 10.57 9,359,287 -0.19(-1.74%)
Jul 21, 2000 10.75 10.86 10.69 10.75 13,569,451 -0.11(-0.98%)
Jul 20, 2000 10.75 10.91 10.62 10.86 14,025,195 +0.21(+2.00%)
Jul 19, 2000 10.75 10.99 10.43 10.65 22,551,888 +0.40(+3.91%)
Jul 18, 2000 10.03 10.49 10.01 10.25 21,874,730 +0.19(+1.86%)
Jul 17, 2000 10.41 10.46 9.902 10.06 34,575,192 -0.37(-3.59%)
Jul 14, 2000 10.33 11.02 9.796 10.43 42,756,732 -0.16(-1.49%)
Jul 13, 2000 10.73 10.78 10.49 10.59 18,671,144 -0.16(-1.50%)
Jul 12, 2000 11.05 11.26 10.62 10.75 20,813,676 -0.29(-2.66%)
Jul 11, 2000 11.50 11.50 10.97 11.05 16,792,056 -0.45(-3.93%)
Jul 10, 2000 11.50 11.52 11.31 11.50 14,183,683 +0.08(+0.71%)
Jul 07, 2000 11.90 11.90 11.34 11.42 14,343,581 -0.43(-3.60%)
Jul 06, 2000 11.79 12.03 11.76 11.84 15,570,166 -0.03(-0.22%)
Jul 05, 2000 11.69 11.95 11.63 11.87 19,050,108 +0.29(+2.50%)
Jul 03, 2000 11.42 11.69 11.39 11.58 10,292,609 +0.27(+2.37%)
Jun 30, 2000 11.50 11.50 11.05 11.31 29,256,312 -0.21(-1.85%)
Jun 29, 2000 11.05 11.55 11.05 11.52 23,651,212 +0.41(+3.72%)
Jun 28, 2000 11.74 11.76 10.91 11.11 22,855,012 -0.60(-5.13%)
Jun 27, 2000 11.50 11.98 11.23 11.71 37,168,540 +0.13(+1.14%)
Jun 26, 2000 11.07 11.71 10.89 11.58 48,035,228 +1.60(+16.00%)
Jun 23, 2000 10.17 10.20 9.821 9.983 22,781,990 -0.21(-2.09%)
Jun 22, 2000 10.54 10.65 9.902 10.20 29,688,340 -0.45(-4.24%)
Jun 21, 2000 10.75 10.80 10.33 10.65 20,123,606 -0.05(-0.48%)
Jun 20, 2000 11.10 11.10 10.67 10.70 12,898,164 -0.29(-2.67%)
Jun 19, 2000 11.07 11.15 10.91 10.99 20,996,116 +0.13(+1.22%)
Jun 16, 2000 11.42 11.55 10.86 10.86 38,161,968 -0.88(-7.47%)
Jun 15, 2000 11.55 11.76 11.55 11.74 17,633,806 +0.05(+0.44%)
Jun 14, 2000 11.61 11.74 11.55 11.69 10,154,313 +0.03(+0.26%)
Jun 13, 2000 11.55 11.84 11.55 11.66 15,454,411 -0.16(-1.37%)
Jun 12, 2000 11.52 11.90 11.37 11.82 14,380,209 +0.32(+2.78%)
Jun 09, 2000 11.47 11.69 11.34 11.50 10,678,852 +0.00(+0.00%)
Jun 08, 2000 11.23 11.55 11.02 11.50 14,899,113 +0.11(+0.93%)
Jun 07, 2000 10.99 11.47 10.99 11.39 15,391,485 +0.40(+3.64%)
Jun 06, 2000 10.86 10.99 10.70 10.99 14,396,175 +0.13(+1.22%)
Jun 05, 2000 10.67 10.99 10.67 10.86 13,598,566 +0.11(+0.99%)
Jun 02, 2000 11.26 11.29 10.59 10.75 29,307,498 -0.51(-4.50%)
Jun 01, 2000 11.12 11.42 11.07 11.26 14,557,482 +0.14(+1.22%)
May 31, 2000 11.26 11.42 11.07 11.12 18,986,478 -0.14(-1.21%)
May 30, 2000 11.63 11.69 11.23 11.26 16,111,141 -0.43(-3.64%)
May 26, 2000 11.84 11.93 11.66 11.69 10,858,003 -0.24(-2.00%)
May 25, 2000 12.24 12.24 11.82 11.93 23,674,926 -0.24(-1.96%)
May 24, 2000 11.61 12.19 11.61 12.16 33,022,944 +0.56(+4.81%)
May 23, 2000 11.55 11.79 11.55 11.61 20,549,530 -0.05(-0.44%)
May 22, 2000 11.76 11.76 11.50 11.66 23,057,878 -0.06(-0.47%)
May 19, 2000 11.07 11.84 11.07 11.71 27,783,658 +0.51(+4.52%)
May 18, 2000 11.50 11.74 11.18 11.21 24,413,836 -0.40(-3.45%)
May 17, 2000 11.55 12.01 11.55 11.61 38,534,828 -0.08(-0.69%)
May 16, 2000 11.58 11.87 11.42 11.69 45,417,700 +0.03(+0.26%)
May 15, 2000 10.73 11.66 10.73 11.66 64,674,664 +1.30(+12.59%)
May 12, 2000 9.796 10.43 9.796 10.35 22,876,614 +0.35(+3.45%)
May 11, 2000 10.22 10.25 9.715 10.01 33,412,238 -0.11(-1.05%)
May 10, 2000 10.09 10.33 10.06 10.12 24,648,634 +0.06(+0.55%)
May 09, 2000 10.35 10.38 10.01 10.06 15,861,081 -0.24(-2.36%)
May 08, 2000 10.09 10.35 10.03 10.30 27,886,734 +0.29(+2.94%)
May 05, 2000 9.928 10.17 9.796 10.01 19,253,444 +0.08(+0.82%)
May 04, 2000 10.01 10.12 9.847 9.928 15,271,503 +0.03(+0.26%)
May 03, 2000 10.20 10.46 9.902 9.902 29,168,968 -0.24(-2.35%)
May 02, 2000 10.03 10.46 10.01 10.14 34,354,248 +0.11(+1.06%)
May 01, 2000 9.370 10.06 9.370 10.03 30,668,622 +0.72(+7.73%)
Apr 28, 2000 9.370 9.395 9.025 9.314 26,824,978 -0.06(-0.59%)
Apr 27, 2000 9.395 9.502 9.314 9.370 29,705,012 -0.13(-1.39%)
Apr 26, 2000 9.370 9.557 9.289 9.502 22,751,466 +0.13(+1.41%)
Apr 25, 2000 9.025 9.502 8.969 9.370 36,157,028 +0.19(+2.04%)
Apr 24, 2000 9.050 9.370 8.995 9.182 23,808,996 +0.08(+0.89%)
Apr 20, 2000 8.863 9.182 8.863 9.101 15,046,801 +0.24(+2.69%)
Apr 19, 2000 8.995 9.131 8.756 8.863 16,086,957 +0.05(+0.58%)
Apr 18, 2000 9.025 9.101 8.705 8.812 19,430,012 -0.24(-2.64%)
Apr 17, 2000 8.944 9.076 8.676 9.050 28,660,160 +0.06(+0.62%)
Apr 14, 2000 9.314 9.608 8.918 8.995 29,060,256 -0.51(-5.33%)
Apr 13, 2000 9.370 9.608 9.289 9.502 17,670,670 +0.19(+2.01%)
Apr 12, 2000 9.314 9.634 9.238 9.314 21,218,468 +0.05(+0.55%)
Apr 11, 2000 9.263 9.344 9.157 9.263 17,815,774 -0.11(-1.14%)
Apr 10, 2000 9.370 9.476 8.944 9.370 34,334,056 -0.21(-2.22%)
Apr 07, 2000 9.902 10.06 9.344 9.583 57,572,964 -0.19(-1.92%)
Apr 06, 2000 9.715 10.03 9.583 9.770 38,448,892 +0.24(+2.55%)
Apr 05, 2000 9.395 9.608 9.370 9.527 23,532,170 +0.08(+0.81%)
Apr 04, 2000 9.796 10.12 9.025 9.451 41,371,424 -0.26(-2.72%)
Apr 03, 2000 9.263 9.796 9.157 9.715 39,775,500 +0.88(+9.93%)
Mar 31, 2000 9.344 9.395 8.837 8.837 35,774,540 -0.32(-3.49%)
Mar 30, 2000 8.518 9.182 8.403 9.157 64,478,140 +1.01(+12.45%)
Mar 29, 2000 8.331 8.356 8.143 8.143 27,451,184 -0.19(-2.25%)
Mar 28, 2000 8.305 8.411 8.224 8.331 29,244,806 -0.02(-0.26%)
Mar 27, 2000 8.437 8.463 8.305 8.352 20,960,896 -0.09(-1.01%)
Mar 24, 2000 8.331 8.463 8.305 8.437 24,215,432 +0.13(+1.59%)
Mar 23, 2000 8.305 8.386 8.224 8.305 32,508,500 +0.03(+0.31%)
Mar 22, 2000 8.650 8.756 8.224 8.279 37,761,872 -0.37(-4.28%)
Mar 21, 2000 8.305 9.421 8.092 8.650 80,984,448 +0.16(+1.86%)
Mar 20, 2000 8.463 8.624 8.437 8.492 32,975,280 -0.13(-1.53%)
Mar 17, 2000 8.676 8.676 8.305 8.624 38,085,660 +0.00(+0.00%)
Mar 16, 2000 8.569 8.731 8.544 8.624 31,121,782 +0.06(+0.65%)
Mar 15, 2000 8.224 8.676 8.199 8.569 30,692,806 +0.28(+3.34%)
Mar 14, 2000 8.437 8.437 8.199 8.292 28,141,960 -0.17(-2.01%)
Mar 13, 2000 8.199 8.518 8.143 8.463 25,631,264 +0.34(+4.25%)
Mar 10, 2000 8.250 8.279 8.118 8.118 25,481,932 -0.19(-2.26%)
Mar 09, 2000 8.199 8.305 8.143 8.305 20,531,684 +0.11(+1.30%)
Mar 08, 2000 8.356 8.411 8.173 8.199 27,730,124 -0.13(-1.58%)
Mar 07, 2000 8.463 8.518 8.305 8.331 28,212,164 -0.13(-1.56%)
Mar 06, 2000 8.837 8.888 8.331 8.463 30,643,734 -0.19(-2.17%)
Mar 03, 2000 8.518 8.782 8.411 8.650 31,377,948 +0.08(+0.94%)
Mar 02, 2000 8.705 8.863 8.518 8.569 26,222,486 -0.14(-1.57%)
Mar 01, 2000 8.599 9.157 8.356 8.705 50,977,248 +0.11(+1.24%)
Feb 29, 2000 8.544 8.705 8.544 8.599 31,762,312 +0.06(+0.65%)
Feb 28, 2000 8.437 8.650 8.437 8.544 25,562,938 +0.19(+2.24%)
Feb 25, 2000 8.569 8.599 8.356 8.356 26,956,700 -0.19(-2.19%)
Feb 24, 2000 8.731 8.756 8.411 8.544 28,415,266 -0.11(-1.23%)
Feb 23, 2000 9.050 9.238 8.599 8.650 34,752,232 -0.24(-2.68%)
Feb 22, 2000 8.492 9.025 8.463 8.888 39,948,080 +0.53(+6.37%)
Feb 18, 2000 8.305 8.463 8.250 8.356 26,114,948 +0.05(+0.62%)
Feb 17, 2000 8.463 8.518 8.224 8.305 37,709,748 +0.21(+2.63%)
Feb 16, 2000 8.118 8.199 8.011 8.092 32,415,050 -0.05(-0.63%)
Feb 15, 2000 8.118 8.143 7.960 8.143 35,742,140 +0.08(+0.95%)
Feb 14, 2000 8.224 8.279 7.986 8.067 49,602,976 -0.05(-0.63%)
Feb 11, 2000 8.492 8.569 8.118 8.118 36,085,180 -0.34(-4.08%)
Feb 10, 2000 8.518 8.650 8.437 8.463 35,818,448 +0.11(+1.27%)
Feb 09, 2000 8.279 8.518 8.279 8.356 43,147,908 +0.05(+0.62%)
Feb 08, 2000 8.624 8.650 8.143 8.305 62,586,604 -0.45(-5.16%)
Feb 07, 2000 8.888 8.918 8.676 8.756 29,945,680 -0.03(-0.29%)
Feb 04, 2000 8.995 8.995 8.676 8.782 39,161,036 -0.16(-1.81%)
Feb 03, 2000 8.918 9.131 8.888 8.944 47,013,152 +0.16(+1.84%)
Feb 02, 2000 8.918 8.991 8.756 8.782 32,719,114 -0.16(-1.81%)
Feb 01, 2000 8.995 8.995 8.837 8.944 31,234,720 +0.06(+0.62%)
Jan 31, 2000 8.918 8.995 8.876 8.888 27,231,178 +0.05(+0.58%)
Jan 28, 2000 8.995 9.076 8.837 8.837 28,227,426 -0.11(-1.19%)
Jan 27, 2000 9.157 9.314 8.863 8.944 34,602,900 -0.03(-0.28%)
Jan 26, 2000 9.263 9.289 8.888 8.969 44,551,528 -0.37(-4.01%)
Jan 25, 2000 9.370 9.740 9.101 9.344 25,946,598 -0.03(-0.27%)
Jan 24, 2000 9.689 9.796 9.314 9.370 36,033,524 +0.00(+0.00%)
Jan 21, 2000 9.451 9.583 9.289 9.370 32,824,304 -0.25(-2.57%)
Jan 20, 2000 9.953 9.953 9.395 9.617 23,437,546 -0.34(-3.38%)
Jan 19, 2000 9.847 10.01 9.796 9.953 20,501,866 +0.16(+1.61%)
Jan 18, 2000 10.25 10.30 9.796 9.796 18,791,830 -0.53(-5.15%)
Jan 14, 2000 10.46 10.49 10.12 10.33 18,349,940 -0.11(-1.02%)
Jan 13, 2000 10.43 10.46 10.33 10.43 14,712,683 +0.11(+1.03%)
Jan 12, 2000 10.33 10.46 10.22 10.33 22,575,132 +0.06(+0.54%)
Jan 11, 2000 10.27 10.49 10.25 10.27 17,497,624 +0.05(+0.50%)
Jan 10, 2000 10.12 10.25 10.12 10.22 18,107,628 +0.13(+1.31%)
Jan 07, 2000 9.902 10.14 9.847 10.09 18,721,156 +0.27(+2.73%)
Jan 06, 2000 10.01 10.09 9.796 9.821 16,798,394 -0.19(-1.87%)
Jan 05, 2000 10.14 10.25 9.983 10.01 27,474,664 -0.05(-0.51%)
Jan 04, 2000 9.902 10.33 9.902 10.06 24,754,294 +0.08(+0.77%)
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.