Skip to main content

Altria Group (NY: MO )

43.81 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 21.71 22.14 21.34 21.34 16,694,849 -0.41(-1.90%)
Apr 27, 2001 21.42 21.83 21.22 21.75 16,060,659 +0.08(+0.35%)
Apr 26, 2001 21.29 21.68 21.08 21.68 23,413,596 +0.09(+0.39%)
Apr 25, 2001 20.85 21.59 20.66 21.59 28,570,936 +1.17(+5.74%)
Apr 24, 2001 20.57 20.65 20.22 20.42 11,504,637 +0.00(+0.00%)
Apr 23, 2001 20.33 20.70 20.29 20.42 15,186,036 +0.34(+1.68%)
Apr 20, 2001 19.80 20.26 19.72 20.09 15,916,258 +0.28(+1.42%)
Apr 19, 2001 19.85 19.93 19.43 19.80 19,802,402 -0.14(-0.70%)
Apr 18, 2001 20.36 20.44 19.68 19.94 21,646,036 -0.42(-2.05%)
Apr 17, 2001 19.72 20.57 19.70 20.36 14,224,538 +0.53(+2.68%)
Apr 16, 2001 19.58 20.02 19.55 19.83 10,047,480 +0.29(+1.46%)
Apr 12, 2001 19.46 19.63 19.19 19.54 9,639,401 +0.06(+0.33%)
Apr 11, 2001 20.08 20.09 19.30 19.48 15,292,400 -0.78(-3.85%)
Apr 10, 2001 20.04 20.38 20.03 20.26 16,200,834 +0.24(+1.21%)
Apr 09, 2001 19.89 20.09 19.88 20.02 14,016,507 +0.11(+0.53%)
Apr 06, 2001 19.38 20.22 19.36 19.91 19,920,740 +0.22(+1.12%)
Apr 05, 2001 19.59 19.85 19.56 19.69 24,484,746 +0.26(+1.34%)
Apr 04, 2001 19.00 19.48 18.75 19.43 17,698,846 +0.47(+2.49%)
Apr 03, 2001 19.64 19.64 18.74 18.96 19,549,290 -0.72(-3.64%)
Apr 02, 2001 20.32 20.54 19.63 19.67 14,692,491 -0.54(-2.66%)
Mar 30, 2001 20.16 20.55 20.07 20.21 15,746,030 +0.26(+1.32%)
Mar 29, 2001 19.59 20.40 19.43 19.94 16,455,120 +0.18(+0.91%)
Mar 28, 2001 20.01 20.05 19.28 19.77 21,356,296 -0.35(-1.74%)
Mar 27, 2001 19.23 20.19 18.95 20.12 25,745,846 +0.84(+4.38%)
Mar 26, 2001 18.72 19.57 18.53 19.27 21,746,530 +0.79(+4.26%)
Mar 23, 2001 18.33 18.70 18.07 18.48 31,524,462 +0.21(+1.17%)
Mar 22, 2001 18.68 18.70 17.66 18.27 36,871,284 -0.60(-3.16%)
Mar 21, 2001 18.87 18.95 18.53 18.87 27,208,404 -0.26(-1.36%)
Mar 20, 2001 20.02 20.02 18.84 19.13 34,649,388 -0.95(-4.75%)
Mar 19, 2001 20.46 20.64 20.08 20.08 15,466,150 -0.43(-2.08%)
Mar 16, 2001 20.08 20.56 20.08 20.51 24,307,942 +0.38(+1.88%)
Mar 15, 2001 20.40 20.40 19.97 20.13 16,934,342 -0.33(-1.62%)
Mar 14, 2001 20.49 20.87 20.38 20.46 17,834,558 -0.62(-2.95%)
Mar 13, 2001 20.78 21.13 20.38 21.08 21,846,554 -0.04(-0.20%)
Mar 12, 2001 21.85 21.98 21.12 21.12 20,155,304 -0.92(-4.15%)
Mar 09, 2001 21.89 22.16 21.72 22.04 20,461,480 +0.38(+1.77%)
Mar 08, 2001 21.29 21.72 21.17 21.66 18,257,900 +0.34(+1.62%)
Mar 07, 2001 20.68 21.44 20.67 21.31 21,501,400 +0.52(+2.48%)
Mar 06, 2001 20.90 20.91 20.67 20.80 12,724,178 -0.21(-1.01%)
Mar 05, 2001 21.04 21.29 20.98 21.01 13,039,982 -0.16(-0.74%)
Mar 02, 2001 20.76 21.21 20.76 21.17 21,213,538 +0.49(+2.37%)
Mar 01, 2001 20.78 21.08 20.68 20.68 22,152,496 +0.16(+0.77%)
Feb 28, 2001 20.60 20.87 20.20 20.52 19,221,276 -0.03(-0.17%)
Feb 27, 2001 19.93 20.69 19.93 20.55 19,300,404 +0.75(+3.79%)
Feb 26, 2001 19.85 20.34 19.53 19.80 18,539,188 -0.22(-1.11%)
Feb 23, 2001 20.44 20.66 19.91 20.03 19,483,310 -0.42(-2.06%)
Feb 22, 2001 20.49 20.87 20.23 20.45 20,491,064 -0.02(-0.10%)
Feb 21, 2001 20.44 20.83 20.38 20.47 16,431,640 +0.06(+0.27%)
Feb 20, 2001 19.82 20.67 19.81 20.41 18,760,368 +0.60(+3.01%)
Feb 16, 2001 19.51 20.13 19.51 19.82 19,040,482 +0.23(+1.17%)
Feb 15, 2001 19.49 19.74 19.40 19.59 16,085,548 -0.02(-0.09%)
Feb 14, 2001 20.27 20.42 19.59 19.60 27,077,620 -0.67(-3.30%)
Feb 13, 2001 20.32 20.32 20.02 20.27 12,448,995 -0.15(-0.73%)
Feb 12, 2001 20.44 20.62 20.17 20.42 19,551,402 -0.02(-0.10%)
Feb 09, 2001 20.06 20.63 20.06 20.44 24,791,626 +0.45(+2.26%)
Feb 08, 2001 19.59 20.08 19.51 19.99 14,554,899 +0.40(+2.04%)
Feb 07, 2001 19.65 20.09 19.59 19.59 23,873,566 -0.07(-0.35%)
Feb 06, 2001 19.78 19.80 19.53 19.66 13,238,621 -0.13(-0.67%)
Feb 05, 2001 19.25 20.02 19.19 19.79 18,164,920 +0.45(+2.33%)
Feb 02, 2001 19.53 19.59 19.34 19.34 14,294,273 -0.16(-0.83%)
Feb 01, 2001 18.93 19.59 18.90 19.50 19,321,300 +0.76(+4.07%)
Jan 31, 2001 19.17 19.48 18.31 18.74 27,085,134 -0.39(-2.03%)
Jan 30, 2001 18.95 19.17 18.82 19.13 16,206,704 +0.21(+1.13%)
Jan 29, 2001 18.53 19.11 18.49 18.91 13,368,229 +0.26(+1.37%)
Jan 26, 2001 18.85 18.95 18.58 18.66 13,185,087 -0.43(-2.23%)
Jan 25, 2001 18.79 19.27 18.69 19.08 18,339,610 +0.13(+0.70%)
Jan 24, 2001 18.71 19.14 18.69 18.95 13,307,182 +0.24(+1.27%)
Jan 23, 2001 18.82 18.95 18.69 18.71 13,830,077 -0.16(-0.83%)
Jan 22, 2001 18.31 18.90 18.26 18.87 16,322,929 +0.37(+2.00%)
Jan 19, 2001 18.31 18.66 18.26 18.50 17,200,134 +0.13(+0.72%)
Jan 18, 2001 18.18 18.37 18.05 18.37 14,894,652 +0.14(+0.75%)
Jan 17, 2001 17.89 18.29 17.86 18.23 17,233,710 +0.11(+0.59%)
Jan 16, 2001 17.94 18.45 17.65 18.13 22,048,950 +0.13(+0.73%)
Jan 12, 2001 17.67 18.05 17.59 17.99 18,209,766 +0.26(+1.49%)
Jan 11, 2001 18.79 18.79 17.49 17.73 28,075,278 -1.06(-5.67%)
Jan 10, 2001 18.39 19.01 18.29 18.79 28,755,488 +0.32(+1.73%)
Jan 09, 2001 17.84 18.69 17.78 18.48 28,349,052 +0.56(+3.14%)
Jan 08, 2001 17.30 18.16 17.25 17.91 26,557,778 +0.82(+4.81%)
Jan 05, 2001 17.36 17.78 17.06 17.09 27,036,296 -0.16(-0.91%)
Jan 04, 2001 17.78 17.89 16.50 17.25 52,528,796 -0.75(-4.14%)
Jan 03, 2001 19.54 19.57 17.89 17.99 46,945,764 -1.68(-8.53%)
Jan 02, 2001 18.74 19.80 18.71 19.67 25,172,468 +0.93(+4.98%)
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%)
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.