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

Altria Group (NY: MO )

50.39 +0.16 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2008 7.592 7.737 7.586 7.674 26,795,598 +0.08(+1.03%)
Jun 27, 2008 7.827 7.831 7.558 7.596 40,887,132 -0.23(-2.96%)
Jun 26, 2008 7.857 8.021 7.827 7.827 32,301,502 -0.13(-1.64%)
Jun 25, 2008 7.924 8.150 7.913 7.958 45,318,436 +0.08(+0.99%)
Jun 24, 2008 7.760 7.894 7.745 7.879 40,929,996 +0.08(+1.00%)
Jun 23, 2008 7.775 7.872 7.752 7.801 39,910,472 +0.04(+0.58%)
Jun 20, 2008 7.737 7.793 7.711 7.756 45,196,832 -0.03(-0.34%)
Jun 19, 2008 7.711 7.831 7.693 7.782 47,112,836 +0.05(+0.68%)
Jun 18, 2008 7.693 7.756 7.693 7.730 28,200,728 -0.00(-0.05%)
Jun 17, 2008 7.711 7.786 7.685 7.734 39,345,544 +0.04(+0.58%)
Jun 16, 2008 7.838 7.838 7.666 7.689 38,866,896 -0.11(-1.44%)
Jun 13, 2008 7.861 7.861 7.745 7.801 40,410,572 -0.01(-0.19%)
Jun 12, 2008 7.782 7.917 7.764 7.816 44,694,484 +0.08(+1.06%)
Jun 11, 2008 7.868 7.872 7.715 7.734 38,188,916 -0.15(-1.94%)
Jun 10, 2008 7.864 7.909 7.745 7.887 37,662,024 -0.01(-0.14%)
Jun 09, 2008 8.088 8.092 7.842 7.898 43,825,780 -0.14(-1.72%)
Jun 06, 2008 8.249 8.327 8.032 8.036 45,266,588 -0.24(-2.84%)
Jun 05, 2008 8.267 8.327 8.211 8.271 26,716,256 +0.04(+0.45%)
Jun 04, 2008 8.189 8.249 8.178 8.234 38,954,592 +0.03(+0.36%)
Jun 03, 2008 8.234 8.297 8.174 8.204 34,987,932 -0.02(-0.23%)
Jun 02, 2008 8.331 8.342 8.200 8.223 32,458,428 -0.09(-1.03%)
May 30, 2008 8.398 8.417 8.290 8.308 27,474,068 -0.07(-0.85%)
May 29, 2008 8.335 8.469 8.335 8.379 26,200,502 +0.04(+0.54%)
May 28, 2008 8.465 8.473 8.215 8.335 36,810,456 -0.06(-0.67%)
May 27, 2008 8.335 8.409 8.249 8.391 51,873,860 +0.07(+0.90%)
May 26, 2008 8.536 8.536 8.275 8.316 0 +0.00(+0.00%)
May 23, 2008 8.536 8.536 8.275 8.316 41,324,308 -0.18(-2.15%)
May 22, 2008 8.372 8.592 8.350 8.499 43,323,720 +0.15(+1.79%)
May 21, 2008 8.405 8.525 8.316 8.350 50,559,444 -0.03(-0.31%)
May 20, 2008 8.420 8.510 8.353 8.376 55,039,004 -0.04(-0.53%)
May 19, 2008 8.335 8.529 8.335 8.420 49,102,068 +0.04(+0.49%)
May 16, 2008 8.323 8.394 8.234 8.379 37,394,096 +0.04(+0.49%)
May 15, 2008 8.219 8.353 8.211 8.338 42,766,272 +0.13(+1.55%)
May 14, 2008 8.185 8.267 8.159 8.211 39,500,360 +0.03(+0.36%)
May 13, 2008 8.051 8.211 8.025 8.182 53,312,844 +0.13(+1.58%)
May 12, 2008 7.819 8.070 7.801 8.055 41,161,988 +0.24(+3.06%)
May 09, 2008 7.853 7.961 7.797 7.816 50,981,568 -0.15(-1.83%)
May 08, 2008 7.808 7.969 7.778 7.961 46,485,620 +0.19(+2.40%)
May 07, 2008 7.775 7.864 7.760 7.775 48,169,224 -0.02(-0.29%)
May 06, 2008 7.745 7.823 7.655 7.797 42,315,148 +0.07(+0.87%)
May 05, 2008 7.745 7.786 7.652 7.730 50,330,572 +0.10(+1.37%)
May 02, 2008 7.495 7.663 7.457 7.625 48,041,764 +0.12(+1.54%)
May 01, 2008 7.532 7.543 7.446 7.510 59,758,504 +0.04(+0.60%)
Apr 30, 2008 7.596 7.607 7.461 7.465 80,437,056 -0.09(-1.19%)
Apr 29, 2008 7.875 7.980 7.506 7.554 126,498,520 -0.39(-4.93%)
Apr 28, 2008 8.025 8.058 7.924 7.946 61,488,808 -0.15(-1.89%)
Apr 25, 2008 8.137 8.174 7.913 8.099 80,945,984 -0.31(-3.68%)
Apr 24, 2008 8.376 8.458 8.308 8.409 42,289,824 +0.09(+1.12%)
Apr 23, 2008 8.260 8.413 8.219 8.316 59,373,628 +0.09(+1.04%)
Apr 22, 2008 8.252 8.323 8.196 8.230 34,144,004 -0.04(-0.50%)
Apr 21, 2008 8.252 8.290 8.163 8.271 41,828,064 +0.02(+0.27%)
Apr 18, 2008 8.193 8.271 8.122 8.249 48,483,920 +0.09(+1.10%)
Apr 17, 2008 8.058 8.211 8.047 8.159 46,986,872 +0.07(+0.88%)
Apr 16, 2008 8.055 8.111 7.909 8.088 63,969,104 -0.01(-0.18%)
Apr 15, 2008 8.077 8.126 7.950 8.103 45,904,044 +0.06(+0.79%)
Apr 14, 2008 7.991 8.062 7.961 8.040 48,732,100 +0.06(+0.80%)
Apr 11, 2008 7.987 8.144 7.838 7.976 58,523,176 -0.12(-1.48%)
Apr 10, 2008 7.801 8.148 7.782 8.096 74,560,856 +0.29(+3.73%)
Apr 09, 2008 8.017 8.051 7.775 7.805 54,001,660 -0.19(-2.43%)
Apr 08, 2008 8.196 8.196 7.946 7.999 53,170,732 -0.17(-2.06%)
Apr 07, 2008 8.118 8.215 8.118 8.167 76,627,560 +0.06(+0.78%)
Apr 04, 2008 8.264 8.264 8.081 8.103 57,402,608 -0.11(-1.36%)
Apr 03, 2008 8.226 8.495 8.043 8.215 103,029,200 -0.03(-0.32%)
Apr 02, 2008 8.350 8.409 8.155 8.241 105,802,776 -0.03(-0.32%)
Apr 01, 2008 7.928 8.294 7.819 8.267 171,771,376 -0.02(-0.23%)
Mar 31, 2008 8.629 8.853 8.193 8.286 88,033,760 -19.27(-69.93%)
Mar 28, 2008 27.47 27.84 27.37 27.56 47,582,596 +0.23(+0.83%)
Mar 27, 2008 27.34 27.59 27.26 27.33 61,534,060 +0.08(+0.30%)
Mar 26, 2008 27.31 27.43 27.15 27.25 42,391,220 -0.12(-0.45%)
Mar 25, 2008 26.71 27.37 26.69 27.37 35,405,640 +0.62(+2.30%)
Mar 24, 2008 26.60 26.90 26.60 26.75 26,741,062 +0.53(+2.02%)
Mar 21, 2008 26.42 26.50 26.13 26.22 43,893,136 +0.00(+0.00%)
Mar 20, 2008 26.42 26.50 26.13 26.22 43,880,008 -0.19(-0.73%)
Mar 19, 2008 26.79 26.96 26.34 26.42 52,639,864 +0.25(+0.97%)
Mar 18, 2008 26.30 26.75 25.38 26.16 59,817,700 +0.05(+0.19%)
Mar 17, 2008 26.28 26.50 25.87 26.12 47,174,868 -0.68(-2.52%)
Mar 14, 2008 27.44 27.55 26.63 26.79 64,456,712 -0.62(-2.27%)
Mar 13, 2008 27.24 27.48 26.91 27.41 47,440,752 -0.08(-0.29%)
Mar 12, 2008 28.05 28.05 27.41 27.49 48,878,376 -0.59(-2.11%)
Mar 11, 2008 28.24 28.29 27.73 28.09 47,597,256 +0.19(+0.68%)
Mar 10, 2008 27.78 28.24 27.69 27.90 33,999,564 +0.08(+0.30%)
Mar 07, 2008 27.42 27.89 27.30 27.81 33,865,984 +0.21(+0.74%)
Mar 06, 2008 27.87 27.87 27.56 27.61 22,386,910 -0.35(-1.25%)
Mar 05, 2008 27.47 28.01 27.38 27.96 43,019,280 +0.40(+1.46%)
Mar 04, 2008 27.06 27.68 27.02 27.56 33,659,996 +0.30(+1.11%)
Mar 03, 2008 27.19 27.27 26.88 27.25 29,676,970 -0.04(-0.16%)
Feb 29, 2008 27.42 27.51 27.21 27.30 27,090,428 -0.24(-0.87%)
Feb 28, 2008 27.64 27.74 27.43 27.54 18,613,200 -0.26(-0.93%)
Feb 27, 2008 27.61 27.82 27.59 27.80 19,732,958 +0.07(+0.27%)
Feb 26, 2008 27.51 27.91 27.50 27.72 27,971,474 +0.00(+0.01%)
Feb 25, 2008 27.43 27.75 27.29 27.72 19,780,918 +0.25(+0.90%)
Feb 22, 2008 27.45 27.51 27.07 27.47 25,575,580 +0.08(+0.29%)
Feb 21, 2008 27.28 27.48 27.12 27.39 36,399,312 +0.17(+0.62%)
Feb 20, 2008 27.04 27.33 26.91 27.22 22,922,988 +0.00(+0.01%)
Feb 19, 2008 27.06 27.52 27.05 27.22 30,306,378 +0.15(+0.55%)
Feb 18, 2008 27.08 27.41 27.03 27.07 0 +0.00(+0.00%)
Feb 15, 2008 27.08 27.41 27.03 27.07 79,464,464 -0.06(-0.22%)
Feb 14, 2008 27.25 27.28 27.04 27.13 24,971,732 -0.06(-0.22%)
Feb 13, 2008 27.19 27.24 27.01 27.19 27,289,128 +0.16(+0.58%)
Feb 12, 2008 27.14 27.16 26.87 27.03 28,709,600 +0.00(+0.01%)
Feb 11, 2008 27.14 27.38 26.83 27.03 31,612,122 -0.25(-0.92%)
Feb 08, 2008 27.56 27.62 27.25 27.28 23,863,958 -0.38(-1.36%)
Feb 07, 2008 27.06 27.75 26.95 27.66 41,152,060 +0.50(+1.84%)
Feb 06, 2008 27.43 27.64 27.10 27.16 23,474,854 -0.14(-0.51%)
Feb 05, 2008 27.84 28.08 27.27 27.30 32,160,998 -0.72(-2.58%)
Feb 04, 2008 28.14 28.34 27.95 28.02 16,714,649 -0.14(-0.49%)
Feb 01, 2008 28.36 28.48 27.80 28.16 29,675,376 -0.13(-0.46%)
Jan 31, 2008 28.40 28.69 28.16 28.29 39,900,580 -0.27(-0.93%)
Jan 30, 2008 28.31 29.07 28.23 28.55 55,824,480 +0.14(+0.50%)
Jan 29, 2008 28.27 28.55 27.62 28.41 45,058,648 +0.56(+2.02%)
Jan 28, 2008 27.69 28.01 27.49 27.85 23,665,166 +0.25(+0.89%)
Jan 25, 2008 28.05 28.18 27.42 27.60 39,748,904 -0.35(-1.26%)
Jan 24, 2008 27.35 28.11 27.06 27.95 36,124,176 +0.76(+2.80%)
Jan 23, 2008 26.89 27.64 26.46 27.19 65,463,792 -0.20(-0.72%)
Jan 22, 2008 26.87 27.83 26.61 27.39 60,743,916 -0.76(-2.70%)
Jan 21, 2008 28.90 29.11 27.87 28.15 0 +0.00(+0.00%)
Jan 18, 2008 28.90 29.11 27.87 28.15 58,883,408 -0.52(-1.80%)
Jan 17, 2008 29.49 29.54 28.64 28.67 63,872,900 -0.41(-1.42%)
Jan 16, 2008 29.15 29.36 28.93 29.08 37,632,792 -0.21(-0.70%)
Jan 15, 2008 29.25 29.49 29.12 29.28 27,500,048 -0.09(-0.29%)
Jan 14, 2008 29.48 29.54 29.12 29.37 27,765,956 -0.12(-0.42%)
Jan 11, 2008 29.24 29.71 29.24 29.49 28,530,706 +0.07(+0.25%)
Jan 10, 2008 29.43 29.56 29.17 29.42 34,362,636 -0.15(-0.49%)
Jan 09, 2008 29.62 29.70 29.31 29.56 44,264,848 +0.33(+1.14%)
Jan 08, 2008 29.16 29.65 29.08 29.23 46,464,588 +0.41(+1.41%)
Jan 07, 2008 28.08 28.89 28.08 28.83 42,884,696 +0.87(+3.11%)
Jan 04, 2008 28.09 28.35 27.92 27.96 29,766,860 -0.18(-0.65%)
Jan 03, 2008 28.02 28.36 27.97 28.14 26,830,184 +0.17(+0.61%)
Jan 02, 2008 28.18 28.37 27.87 27.97 23,462,930 -0.24(-0.86%)
Jan 01, 2008 28.20 28.58 28.18 28.21 0 +0.00(+0.00%)
Dec 31, 2007 28.20 28.58 28.18 28.21 16,007,916 -0.14(-0.50%)
Dec 28, 2007 28.54 28.62 28.27 28.35 25,682,084 -0.10(-0.35%)
Dec 27, 2007 28.79 29.03 28.43 28.45 22,329,962 -0.47(-1.63%)
Dec 26, 2007 28.76 29.09 28.76 28.92 16,952,198 -0.03(-0.12%)
Dec 24, 2007 28.75 28.99 28.75 28.96 13,618,393 +0.06(+0.19%)
Dec 21, 2007 28.88 29.04 28.74 28.90 46,672,700 -0.07(-0.24%)
Dec 20, 2007 28.76 28.97 28.66 28.97 29,108,660 +0.35(+1.23%)
Dec 19, 2007 28.40 28.82 28.25 28.62 31,176,424 +0.28(+0.99%)
Dec 18, 2007 28.52 28.58 28.14 28.34 27,499,182 -0.03(-0.12%)
Dec 17, 2007 28.59 28.73 28.34 28.37 27,776,766 -0.30(-1.04%)
Dec 14, 2007 29.01 29.06 28.65 28.67 31,648,582 -0.35(-1.21%)
Dec 13, 2007 28.92 29.08 28.71 29.02 37,527,328 +0.02(+0.06%)
Dec 12, 2007 29.07 29.27 28.73 29.00 38,068,376 +0.23(+0.79%)
Dec 11, 2007 29.01 29.24 28.75 28.78 24,514,534 -0.41(-1.41%)
Dec 10, 2007 29.10 29.27 28.96 29.19 20,214,030 +0.22(+0.77%)
Dec 07, 2007 29.15 29.26 28.88 28.96 33,042,120 -0.07(-0.26%)
Dec 06, 2007 28.95 29.06 28.84 29.04 24,106,128 +0.00(+0.00%)
Dec 05, 2007 29.10 29.19 28.89 29.04 31,135,738 +0.15(+0.50%)
Dec 04, 2007 28.84 29.30 28.84 28.89 29,677,038 -0.06(-0.21%)
Dec 03, 2007 28.86 29.10 28.74 28.95 25,829,706 +0.00(+0.01%)
Nov 30, 2007 28.64 28.95 28.42 28.95 37,640,656 +0.59(+2.08%)
Nov 29, 2007 27.62 28.42 27.62 28.36 44,110,488 +0.71(+2.55%)
Nov 28, 2007 27.60 27.69 27.44 27.65 43,583,400 +0.28(+1.01%)
Nov 27, 2007 26.87 27.60 26.87 27.38 36,352,740 +0.71(+2.67%)
Nov 26, 2007 27.18 27.45 26.61 26.66 36,383,484 -0.57(-2.10%)
Nov 23, 2007 27.15 27.39 27.10 27.24 20,505,308 +0.21(+0.77%)
Nov 21, 2007 27.29 27.55 27.03 27.03 25,436,716 -0.52(-1.90%)
Nov 20, 2007 27.66 27.77 27.36 27.55 28,117,370 -0.01(-0.04%)
Nov 19, 2007 27.15 27.75 27.15 27.56 37,945,296 +0.25(+0.90%)
Nov 16, 2007 27.17 27.45 27.02 27.31 35,112,068 +0.34(+1.26%)
Nov 15, 2007 26.80 27.06 26.80 26.97 31,404,144 +0.02(+0.07%)
Nov 14, 2007 27.30 27.30 26.92 26.96 22,806,850 -0.24(-0.86%)
Nov 13, 2007 27.22 27.23 26.77 27.19 39,945,520 +0.14(+0.52%)
Nov 12, 2007 27.15 27.35 27.00 27.05 27,601,960 -0.09(-0.33%)
Nov 09, 2007 27.34 27.43 27.12 27.14 41,067,204 -0.00(-0.01%)
Nov 08, 2007 27.00 27.22 26.86 27.14 39,966,424 +0.28(+1.03%)
Nov 07, 2007 27.09 27.22 26.81 26.87 24,726,086 -0.36(-1.32%)
Nov 06, 2007 26.87 27.25 26.87 27.22 17,609,706 +0.22(+0.80%)
Nov 05, 2007 26.87 27.14 26.79 27.01 16,482,399 +0.09(+0.35%)
Nov 02, 2007 26.91 27.15 26.78 26.91 21,022,344 +0.09(+0.32%)
Nov 01, 2007 27.20 27.25 26.77 26.83 25,859,640 -0.39(-1.44%)
Oct 31, 2007 27.19 27.31 27.02 27.22 24,712,942 +0.06(+0.23%)
Oct 30, 2007 27.19 27.33 27.14 27.16 19,453,940 -0.08(-0.29%)
Oct 29, 2007 27.35 27.43 27.16 27.24 16,520,484 +0.00(+0.00%)
Oct 26, 2007 27.08 27.34 26.84 27.24 25,074,366 +0.27(+0.98%)
Oct 25, 2007 27.02 27.17 26.89 26.97 21,311,752 -0.04(-0.14%)
Oct 24, 2007 26.94 27.19 26.66 27.01 25,734,522 +0.10(+0.37%)
Oct 23, 2007 26.84 26.95 26.62 26.91 24,038,588 +0.23(+0.87%)
Oct 22, 2007 26.28 26.76 26.28 26.68 25,812,486 +0.36(+1.38%)
Oct 19, 2007 26.27 26.59 26.02 26.31 43,494,236 -0.15(-0.55%)
Oct 18, 2007 26.56 26.61 26.41 26.46 26,411,824 -0.03(-0.13%)
Oct 17, 2007 26.69 26.69 26.33 26.49 40,286,328 +0.09(+0.34%)
Oct 16, 2007 26.37 26.59 26.30 26.40 31,638,486 +0.14(+0.53%)
Oct 15, 2007 26.22 26.33 26.02 26.27 19,220,860 +0.12(+0.44%)
Oct 12, 2007 26.12 26.19 26.08 26.15 25,848,580 +0.04(+0.16%)
Oct 11, 2007 26.13 26.14 25.91 26.11 20,061,852 -0.02(-0.07%)
Oct 10, 2007 26.11 26.13 26.00 26.13 21,807,350 +0.03(+0.10%)
Oct 09, 2007 25.91 26.16 25.80 26.10 24,168,706 +0.24(+0.94%)
Oct 08, 2007 25.93 25.96 25.79 25.86 12,683,562 -0.10(-0.40%)
Oct 05, 2007 26.00 26.10 25.93 25.96 16,057,786 -0.05(-0.19%)
Oct 04, 2007 26.06 26.18 25.96 26.01 18,302,152 -0.07(-0.27%)
Oct 03, 2007 26.08 26.17 25.95 26.08 21,181,488 -0.03(-0.10%)
Oct 02, 2007 26.09 26.18 25.92 26.11 21,967,298 +0.07(+0.26%)
Oct 01, 2007 26.00 26.13 25.92 26.04 34,774,412 +0.09(+0.35%)
Sep 28, 2007 25.91 26.05 25.81 25.95 32,221,938 +0.02(+0.07%)
Sep 27, 2007 25.60 25.93 25.49 25.93 49,832,224 +0.33(+1.28%)
Sep 26, 2007 25.49 25.75 25.37 25.60 20,842,570 +0.13(+0.53%)
Sep 25, 2007 25.39 25.77 25.35 25.47 26,348,594 -0.07(-0.29%)
Sep 24, 2007 25.59 25.60 25.38 25.54 45,802,804 -0.04(-0.15%)
Sep 21, 2007 25.82 25.93 25.52 25.58 31,042,822 -0.03(-0.12%)
Sep 20, 2007 25.54 25.75 25.48 25.61 20,127,760 -0.04(-0.16%)
Sep 19, 2007 25.51 25.69 25.38 25.65 39,738,164 +0.25(+0.98%)
Sep 18, 2007 25.15 25.41 25.01 25.40 19,395,508 +0.40(+1.58%)
Sep 17, 2007 25.04 25.21 24.92 25.01 17,846,688 -0.01(-0.04%)
Sep 14, 2007 25.00 25.16 24.88 25.02 20,548,796 -0.04(-0.15%)
Sep 13, 2007 25.32 25.41 24.97 25.06 32,568,894 -0.14(-0.55%)
Sep 12, 2007 25.08 25.24 24.97 25.19 33,631,196 -0.09(-0.35%)
Sep 11, 2007 25.37 25.37 25.08 25.28 28,110,970 +0.16(+0.65%)
Sep 10, 2007 25.24 25.40 24.96 25.12 21,698,306 -0.03(-0.13%)
Sep 07, 2007 25.32 25.55 25.10 25.15 30,003,828 -0.33(-1.29%)
Sep 06, 2007 25.69 25.75 25.32 25.48 21,506,744 -0.13(-0.52%)
Sep 05, 2007 25.65 25.77 25.40 25.62 43,932,048 -0.39(-1.49%)
Sep 04, 2007 25.91 26.11 25.90 26.00 25,625,122 +0.10(+0.37%)
Aug 31, 2007 25.99 26.05 25.66 25.91 25,975,114 +0.06(+0.23%)
Aug 30, 2007 25.85 26.03 25.64 25.85 25,041,948 -0.21(-0.79%)
Aug 29, 2007 26.22 26.49 25.47 26.05 63,207,156 +0.27(+1.06%)
Aug 28, 2007 26.18 26.43 25.74 25.78 32,948,804 -0.38(-1.44%)
Aug 27, 2007 26.13 26.50 26.01 26.16 41,051,508 +0.33(+1.29%)
Aug 24, 2007 25.47 25.87 25.38 25.82 25,604,044 +0.21(+0.82%)
Aug 23, 2007 25.71 25.74 25.49 25.62 32,974,792 +0.15(+0.57%)
Aug 22, 2007 25.25 25.57 25.12 25.47 23,115,872 +0.38(+1.52%)
Aug 21, 2007 24.87 25.31 24.86 25.09 36,115,620 +0.08(+0.33%)
Aug 20, 2007 25.05 25.46 24.82 25.01 23,865,598 -0.22(-0.87%)
Aug 17, 2007 25.16 25.56 24.92 25.23 39,187,856 +0.46(+1.85%)
Aug 16, 2007 24.54 24.77 24.16 24.77 44,413,444 +0.14(+0.58%)
Aug 15, 2007 24.99 25.33 24.53 24.63 41,140,824 -0.31(-1.26%)
Aug 14, 2007 25.30 25.56 24.78 24.94 35,742,132 -0.22(-0.88%)
Aug 13, 2007 25.31 25.56 25.10 25.16 24,376,972 +0.01(+0.03%)
Aug 10, 2007 25.09 25.25 24.56 25.15 45,249,640 -0.10(-0.41%)
Aug 09, 2007 25.74 25.79 25.18 25.26 35,355,140 -0.72(-2.77%)
Aug 08, 2007 25.84 26.04 25.46 25.98 35,385,184 +0.14(+0.55%)
Aug 07, 2007 25.73 26.07 25.42 25.84 27,316,964 +0.09(+0.35%)
Aug 06, 2007 25.15 25.77 24.73 25.75 39,352,788 +0.71(+2.82%)
Aug 03, 2007 25.09 25.22 24.92 25.04 31,090,934 -0.02(-0.07%)
Aug 02, 2007 25.05 25.29 24.93 25.06 25,197,758 +0.21(+0.84%)
Aug 01, 2007 24.71 25.19 24.53 24.85 44,459,512 +0.04(+0.17%)
Jul 31, 2007 24.67 25.54 24.59 24.81 41,217,064 +0.26(+1.05%)
Jul 30, 2007 24.45 24.77 23.56 24.55 45,304,724 +0.23(+0.94%)
Jul 27, 2007 24.93 25.46 24.32 24.32 41,276,312 -0.61(-2.44%)
Jul 26, 2007 25.29 25.34 24.57 24.93 50,437,368 -0.39(-1.55%)
Jul 25, 2007 25.44 25.66 25.24 25.32 33,496,046 -0.08(-0.31%)
Jul 24, 2007 25.80 25.97 25.33 25.40 28,494,020 -0.58(-2.24%)
Jul 23, 2007 26.12 26.16 25.90 25.99 23,601,168 -0.07(-0.26%)
Jul 20, 2007 26.31 26.49 26.01 26.05 32,573,702 -0.31(-1.17%)
Jul 19, 2007 26.41 26.66 26.27 26.36 22,157,040 +0.12(+0.47%)
Jul 18, 2007 26.22 26.47 26.00 26.24 33,890,920 -0.37(-1.37%)
Jul 17, 2007 26.70 26.78 26.54 26.61 20,798,674 -0.01(-0.04%)
Jul 16, 2007 26.81 26.88 26.51 26.62 16,170,131 -0.15(-0.54%)
Jul 13, 2007 26.87 26.87 26.58 26.76 20,409,590 -0.14(-0.51%)
Jul 12, 2007 26.44 26.94 26.41 26.90 29,167,024 +0.44(+1.66%)
Jul 11, 2007 26.31 26.53 26.29 26.46 19,924,408 +0.17(+0.65%)
Jul 10, 2007 26.67 26.80 26.27 26.29 26,230,026 -0.47(-1.77%)
Jul 09, 2007 26.78 26.95 26.65 26.76 22,833,582 +0.04(+0.14%)
Jul 06, 2007 26.56 26.76 26.43 26.72 22,688,062 +0.16(+0.62%)
Jul 05, 2007 26.50 26.59 26.41 26.56 28,263,148 +0.06(+0.24%)
Jul 03, 2007 26.50 26.51 26.39 26.50 12,195,856 +0.03(+0.13%)
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.