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

Altria Group (NY: MO )

44.60 +0.28 (+0.64%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 17, 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 (%)
Apr 30, 2008 8.485 8.497 8.335 8.339 72,008,456 -0.10(-1.19%)
Apr 29, 2008 8.797 8.914 8.385 8.439 113,243,368 -0.44(-4.93%)
Apr 28, 2008 8.964 9.002 8.852 8.877 55,045,700 -0.17(-1.89%)
Apr 25, 2008 9.089 9.131 8.839 9.047 72,464,056 -0.35(-3.68%)
Apr 24, 2008 9.356 9.448 9.281 9.394 37,858,480 +0.10(+1.12%)
Apr 23, 2008 9.227 9.398 9.181 9.289 53,152,156 +0.10(+1.04%)
Apr 22, 2008 9.218 9.298 9.156 9.193 30,566,222 -0.05(-0.50%)
Apr 21, 2008 9.218 9.260 9.118 9.239 37,445,104 +0.03(+0.27%)
Apr 18, 2008 9.152 9.239 9.072 9.214 43,403,532 +0.10(+1.10%)
Apr 17, 2008 9.002 9.173 8.989 9.114 42,063,348 +0.08(+0.88%)
Apr 16, 2008 8.997 9.060 8.835 9.035 57,266,096 -0.02(-0.18%)
Apr 15, 2008 9.022 9.077 8.881 9.052 41,093,988 +0.07(+0.79%)
Apr 14, 2008 8.927 9.006 8.893 8.981 43,625,704 +0.07(+0.80%)
Apr 11, 2008 8.922 9.098 8.756 8.910 52,390,820 -0.13(-1.48%)
Apr 10, 2008 8.714 9.102 8.693 9.043 66,747,992 +0.33(+3.73%)
Apr 09, 2008 8.956 8.993 8.685 8.718 48,343,092 -0.22(-2.43%)
Apr 08, 2008 9.156 9.156 8.877 8.935 47,599,232 -0.19(-2.06%)
Apr 07, 2008 9.068 9.177 9.068 9.123 68,598,136 +0.07(+0.78%)
Apr 04, 2008 9.231 9.231 9.027 9.052 51,387,672 -0.13(-1.36%)
Apr 03, 2008 9.189 9.489 8.985 9.177 92,233,280 -0.03(-0.32%)
Apr 02, 2008 9.327 9.394 9.110 9.206 94,716,224 -0.03(-0.32%)
Apr 01, 2008 8.856 9.264 8.735 9.235 153,772,288 -0.02(-0.23%)
Mar 31, 2008 9.640 9.890 9.152 9.256 78,809,136 -21.53(-69.93%)
Mar 28, 2008 30.69 31.10 30.57 30.78 42,596,652 +0.25(+0.83%)
Mar 27, 2008 30.54 30.82 30.45 30.53 55,086,208 +0.09(+0.30%)
Mar 26, 2008 30.51 30.64 30.33 30.44 37,949,256 -0.14(-0.45%)
Mar 25, 2008 29.84 30.57 29.82 30.57 31,695,656 +0.69(+2.30%)
Mar 24, 2008 29.71 30.05 29.71 29.89 23,938,998 +0.59(+2.02%)
Mar 21, 2008 29.51 29.60 29.19 29.29 39,293,792 +0.00(+0.00%)
Mar 20, 2008 29.51 29.60 29.19 29.29 39,282,040 -0.22(-0.73%)
Mar 19, 2008 29.93 30.12 29.42 29.51 47,123,992 +0.28(+0.97%)
Mar 18, 2008 29.38 29.88 28.35 29.23 53,549,696 +0.05(+0.19%)
Mar 17, 2008 29.36 29.60 28.90 29.17 42,231,648 -0.75(-2.52%)
Mar 14, 2008 30.65 30.77 29.75 29.93 57,702,612 -0.70(-2.27%)
Mar 13, 2008 30.43 30.70 30.06 30.62 42,469,672 -0.09(-0.29%)
Mar 12, 2008 31.33 31.33 30.62 30.71 43,756,652 -0.66(-2.11%)
Mar 11, 2008 31.55 31.60 30.98 31.37 42,609,776 +0.21(+0.68%)
Mar 10, 2008 31.04 31.54 30.94 31.16 30,436,916 +0.09(+0.30%)
Mar 07, 2008 30.63 31.15 30.49 31.07 30,317,334 +0.23(+0.74%)
Mar 06, 2008 31.14 31.14 30.79 30.84 20,041,096 -0.39(-1.25%)
Mar 05, 2008 30.69 31.29 30.58 31.23 38,511,504 +0.45(+1.46%)
Mar 04, 2008 30.22 30.92 30.19 30.78 30,132,932 +0.34(+1.11%)
Mar 03, 2008 30.37 30.47 30.03 30.44 26,567,266 -0.05(-0.16%)
Feb 29, 2008 30.63 30.73 30.39 30.49 24,251,756 -0.27(-0.87%)
Feb 28, 2008 30.87 30.99 30.64 30.76 16,662,814 -0.29(-0.93%)
Feb 27, 2008 30.84 31.08 30.82 31.05 17,665,238 +0.08(+0.27%)
Feb 26, 2008 30.73 31.17 30.72 30.97 25,040,482 +0.00(+0.01%)
Feb 25, 2008 30.64 30.99 30.49 30.96 17,708,174 +0.28(+0.90%)
Feb 22, 2008 30.67 30.73 30.24 30.69 22,895,642 +0.09(+0.29%)
Feb 21, 2008 30.48 30.70 30.29 30.60 32,585,208 +0.19(+0.62%)
Feb 20, 2008 30.20 30.52 30.06 30.41 20,521,002 +0.00(+0.01%)
Feb 19, 2008 30.23 30.74 30.21 30.41 27,130,722 +0.17(+0.55%)
Feb 18, 2008 30.25 30.62 30.19 30.24 0 +0.00(+0.00%)
Feb 15, 2008 30.25 30.62 30.19 30.24 71,137,776 -0.07(-0.22%)
Feb 14, 2008 30.44 30.47 30.21 30.31 22,355,068 -0.07(-0.22%)
Feb 13, 2008 30.37 30.42 30.17 30.37 24,429,634 +0.18(+0.58%)
Feb 12, 2008 30.32 30.34 30.01 30.20 25,701,262 +0.00(+0.01%)
Feb 11, 2008 30.32 30.59 29.97 30.19 28,299,644 -0.28(-0.92%)
Feb 08, 2008 30.79 30.85 30.44 30.47 21,363,372 -0.42(-1.36%)
Feb 07, 2008 30.23 31.00 30.10 30.89 36,839,940 +0.56(+1.84%)
Feb 06, 2008 30.64 30.87 30.27 30.34 21,015,040 -0.15(-0.51%)
Feb 05, 2008 31.10 31.36 30.46 30.49 28,791,006 -0.81(-2.58%)
Feb 04, 2008 31.44 31.65 31.22 31.30 14,963,203 -0.15(-0.49%)
Feb 01, 2008 31.68 31.82 31.05 31.45 26,565,840 -0.15(-0.46%)
Jan 31, 2008 31.72 32.05 31.46 31.60 35,719,596 -0.30(-0.93%)
Jan 30, 2008 31.63 32.48 31.53 31.90 49,974,908 +0.16(+0.50%)
Jan 29, 2008 31.57 31.89 30.85 31.74 40,337,176 +0.63(+2.02%)
Jan 28, 2008 30.93 31.29 30.71 31.11 21,185,410 +0.28(+0.89%)
Jan 25, 2008 31.34 31.47 30.63 30.83 35,583,812 -0.39(-1.26%)
Jan 24, 2008 30.55 31.40 30.23 31.22 32,338,902 +0.85(+2.80%)
Jan 23, 2008 30.04 30.87 29.55 30.37 58,604,164 -0.22(-0.72%)
Jan 22, 2008 30.02 31.09 29.72 30.59 54,378,860 -0.85(-2.71%)
Jan 21, 2008 32.28 32.51 31.13 31.45 0 +0.00(+0.00%)
Jan 18, 2008 32.28 32.51 31.13 31.45 52,713,308 -0.58(-1.80%)
Jan 17, 2008 32.94 33.00 32.00 32.02 57,179,972 -0.46(-1.42%)
Jan 16, 2008 32.56 32.80 32.32 32.48 33,689,436 -0.23(-0.70%)
Jan 15, 2008 32.68 32.94 32.53 32.71 24,618,454 -0.10(-0.29%)
Jan 14, 2008 32.93 33.00 32.52 32.81 24,856,498 -0.14(-0.42%)
Jan 11, 2008 32.67 33.19 32.67 32.95 25,541,114 +0.08(+0.25%)
Jan 10, 2008 32.88 33.02 32.58 32.86 30,761,946 -0.16(-0.49%)
Jan 09, 2008 33.09 33.17 32.75 33.03 39,626,552 +0.37(+1.14%)
Jan 08, 2008 32.57 33.12 32.48 32.65 41,595,792 +0.45(+1.41%)
Jan 07, 2008 31.36 32.27 31.36 32.20 38,391,020 +0.97(+3.11%)
Jan 04, 2008 31.38 31.67 31.19 31.23 26,647,738 -0.20(-0.65%)
Jan 03, 2008 31.30 31.68 31.24 31.43 24,018,780 +0.19(+0.61%)
Jan 02, 2008 31.48 31.69 31.13 31.24 21,004,366 -0.27(-0.86%)
Jan 01, 2008 31.50 31.92 31.48 31.51 0 +0.00(+0.00%)
Dec 31, 2007 31.50 31.92 31.48 31.51 14,330,525 -0.16(-0.50%)
Dec 28, 2007 31.88 31.97 31.58 31.67 22,990,986 -0.11(-0.35%)
Dec 27, 2007 32.16 32.42 31.75 31.78 19,990,116 -0.53(-1.63%)
Dec 26, 2007 32.13 32.50 32.13 32.31 15,175,860 -0.04(-0.12%)
Dec 24, 2007 32.12 32.39 32.12 32.35 12,191,389 +0.06(+0.19%)
Dec 21, 2007 32.26 32.44 32.10 32.28 41,782,100 -0.08(-0.24%)
Dec 20, 2007 32.13 32.36 32.02 32.36 26,058,508 +0.39(+1.23%)
Dec 19, 2007 31.72 32.19 31.56 31.97 27,909,602 +0.31(+0.99%)
Dec 18, 2007 31.86 31.93 31.44 31.66 24,617,678 -0.04(-0.12%)
Dec 17, 2007 31.94 32.09 31.66 31.70 24,866,176 -0.33(-1.04%)
Dec 14, 2007 32.41 32.46 32.01 32.03 28,332,284 -0.39(-1.21%)
Dec 13, 2007 32.30 32.48 32.07 32.42 33,595,024 +0.02(+0.06%)
Dec 12, 2007 32.48 32.70 32.10 32.40 34,079,380 +0.25(+0.79%)
Dec 11, 2007 32.41 32.67 32.11 32.15 21,945,778 -0.46(-1.41%)
Dec 10, 2007 32.51 32.70 32.35 32.60 18,095,902 +0.25(+0.77%)
Dec 07, 2007 32.56 32.69 32.26 32.35 29,579,800 -0.08(-0.26%)
Dec 06, 2007 32.33 32.46 32.22 32.44 21,580,166 +0.00(+0.00%)
Dec 05, 2007 32.51 32.60 32.27 32.44 27,873,178 +0.16(+0.50%)
Dec 04, 2007 32.21 32.73 32.21 32.27 26,567,326 -0.07(-0.21%)
Dec 03, 2007 32.24 32.50 32.10 32.34 23,123,138 +0.00(+0.01%)
Nov 30, 2007 32.00 32.34 31.75 32.34 33,696,480 +0.66(+2.08%)
Nov 29, 2007 30.85 31.75 30.85 31.68 39,488,368 +0.79(+2.55%)
Nov 28, 2007 30.83 30.93 30.65 30.89 39,016,512 +0.31(+1.01%)
Nov 27, 2007 30.02 30.83 30.01 30.58 32,543,514 +0.80(+2.67%)
Nov 26, 2007 30.37 30.66 29.73 29.79 32,571,040 -0.64(-2.10%)
Nov 23, 2007 30.33 30.59 30.27 30.42 18,356,658 +0.23(+0.77%)
Nov 21, 2007 30.49 30.77 30.19 30.19 22,771,328 -0.58(-1.90%)
Nov 20, 2007 30.90 31.02 30.57 30.77 25,171,090 -0.01(-0.04%)
Nov 19, 2007 30.33 31.00 30.33 30.79 33,969,196 +0.28(+0.90%)
Nov 16, 2007 30.35 30.67 30.19 30.51 31,432,848 +0.38(+1.26%)
Nov 15, 2007 29.93 30.23 29.93 30.13 28,113,458 +0.02(+0.07%)
Nov 14, 2007 30.50 30.50 30.07 30.11 20,417,032 -0.26(-0.86%)
Nov 13, 2007 30.41 30.42 29.90 30.37 35,759,824 +0.16(+0.52%)
Nov 12, 2007 30.32 30.55 30.16 30.22 24,709,686 -0.10(-0.33%)
Nov 09, 2007 30.54 30.64 30.29 30.32 36,763,976 -0.00(-0.01%)
Nov 08, 2007 30.16 30.41 30.01 30.32 35,778,540 +0.31(+1.03%)
Nov 07, 2007 30.26 30.40 29.95 30.01 22,135,162 -0.40(-1.32%)
Nov 06, 2007 30.02 30.44 30.02 30.41 15,764,471 +0.24(+0.80%)
Nov 05, 2007 30.02 30.32 29.92 30.17 14,755,290 +0.10(+0.35%)
Nov 02, 2007 30.06 30.33 29.91 30.07 18,819,516 +0.10(+0.32%)
Nov 01, 2007 30.39 30.44 29.90 29.97 23,149,936 -0.44(-1.44%)
Oct 31, 2007 30.38 30.50 30.19 30.41 22,123,396 +0.07(+0.23%)
Oct 30, 2007 30.37 30.52 30.31 30.34 17,415,458 -0.09(-0.29%)
Oct 29, 2007 30.55 30.64 30.34 30.42 14,789,384 +0.00(+0.00%)
Oct 26, 2007 30.24 30.54 29.99 30.42 22,446,948 +0.30(+0.98%)
Oct 25, 2007 30.18 30.35 30.04 30.13 19,078,598 -0.04(-0.14%)
Oct 24, 2007 30.10 30.37 29.79 30.17 23,037,928 +0.11(+0.37%)
Oct 23, 2007 29.99 30.10 29.73 30.06 21,519,704 +0.26(+0.87%)
Oct 22, 2007 29.36 29.89 29.36 29.80 23,107,724 +0.40(+1.38%)
Oct 19, 2007 29.34 29.70 29.07 29.39 38,936,692 -0.16(-0.55%)
Oct 18, 2007 29.67 29.73 29.50 29.56 23,644,258 -0.04(-0.13%)
Oct 17, 2007 29.81 29.81 29.41 29.59 36,064,924 +0.10(+0.34%)
Oct 16, 2007 29.45 29.70 29.37 29.49 28,323,244 +0.15(+0.53%)
Oct 15, 2007 29.29 29.41 29.06 29.34 17,206,802 +0.13(+0.44%)
Oct 12, 2007 29.18 29.26 29.13 29.21 23,140,036 +0.05(+0.16%)
Oct 11, 2007 29.19 29.20 28.94 29.16 17,959,668 -0.02(-0.07%)
Oct 10, 2007 29.16 29.19 29.04 29.19 19,522,266 +0.03(+0.10%)
Oct 09, 2007 28.94 29.23 28.81 29.16 21,636,186 +0.27(+0.94%)
Oct 08, 2007 28.96 29.00 28.81 28.89 11,354,514 -0.12(-0.40%)
Oct 05, 2007 29.04 29.16 28.96 29.00 14,375,170 -0.05(-0.19%)
Oct 04, 2007 29.11 29.24 29.00 29.06 16,384,360 -0.08(-0.27%)
Oct 03, 2007 29.14 29.24 28.99 29.14 18,961,986 -0.03(-0.10%)
Oct 02, 2007 29.14 29.24 28.95 29.16 19,665,454 +0.07(+0.26%)
Oct 01, 2007 29.05 29.19 28.95 29.09 31,130,572 +0.10(+0.35%)
Sep 28, 2007 28.94 29.09 28.84 28.99 28,845,560 +0.02(+0.07%)
Sep 27, 2007 28.60 28.97 28.48 28.97 44,610,552 +0.37(+1.28%)
Sep 26, 2007 28.47 28.76 28.33 28.60 18,658,580 +0.15(+0.53%)
Sep 25, 2007 28.36 28.79 28.32 28.45 23,587,656 -0.08(-0.29%)
Sep 24, 2007 28.59 28.60 28.36 28.54 41,003,352 -0.04(-0.15%)
Sep 21, 2007 28.84 28.97 28.50 28.58 27,789,998 -0.03(-0.12%)
Sep 20, 2007 28.53 28.77 28.46 28.61 18,018,670 -0.05(-0.16%)
Sep 19, 2007 28.50 28.69 28.35 28.66 35,574,200 +0.28(+0.98%)
Sep 18, 2007 28.10 28.39 27.93 28.38 17,363,148 +0.44(+1.58%)
Sep 17, 2007 27.97 28.16 27.84 27.93 15,976,622 -0.01(-0.04%)
Sep 14, 2007 27.93 28.11 27.79 27.95 18,395,588 -0.04(-0.15%)
Sep 13, 2007 28.29 28.39 27.90 27.99 29,156,160 -0.15(-0.55%)
Sep 12, 2007 28.02 28.20 27.89 28.14 30,107,150 -0.10(-0.35%)
Sep 11, 2007 28.33 28.33 28.01 28.24 25,165,360 +0.18(+0.65%)
Sep 10, 2007 28.19 28.37 27.88 28.06 19,424,648 -0.04(-0.13%)
Sep 07, 2007 28.28 28.54 28.04 28.10 26,859,874 -0.37(-1.29%)
Sep 06, 2007 28.70 28.76 28.29 28.46 19,253,158 -0.15(-0.52%)
Sep 05, 2007 28.65 28.78 28.38 28.61 39,328,628 -0.43(-1.49%)
Sep 04, 2007 28.94 29.16 28.93 29.05 22,939,992 +0.11(+0.37%)
Aug 31, 2007 29.04 29.10 28.67 28.94 23,253,310 +0.07(+0.23%)
Aug 30, 2007 28.88 29.07 28.64 28.87 22,417,926 -0.23(-0.79%)
Aug 29, 2007 29.29 29.59 28.46 29.10 56,583,988 +0.30(+1.06%)
Aug 28, 2007 29.24 29.53 28.76 28.80 29,496,262 -0.42(-1.44%)
Aug 27, 2007 29.19 29.60 29.06 29.22 36,749,924 +0.37(+1.29%)
Aug 24, 2007 28.45 28.89 28.35 28.85 22,921,124 +0.23(+0.82%)
Aug 23, 2007 28.72 28.75 28.48 28.61 29,519,526 +0.16(+0.57%)
Aug 22, 2007 28.21 28.56 28.06 28.45 20,693,674 +0.43(+1.52%)
Aug 21, 2007 27.78 28.28 27.77 28.03 32,331,242 +0.09(+0.33%)
Aug 20, 2007 27.98 28.44 27.73 27.93 21,364,840 -0.25(-0.87%)
Aug 17, 2007 28.10 28.55 27.83 28.18 35,081,556 +0.51(+1.85%)
Aug 16, 2007 27.41 27.67 26.98 27.67 39,759,576 +0.16(+0.58%)
Aug 15, 2007 27.91 28.30 27.41 27.51 36,829,880 -0.35(-1.26%)
Aug 14, 2007 28.26 28.55 27.68 27.86 31,996,892 -0.25(-0.88%)
Aug 13, 2007 28.27 28.56 28.04 28.11 21,822,628 +0.01(+0.03%)
Aug 10, 2007 28.02 28.21 27.43 28.10 40,508,152 -0.12(-0.41%)
Aug 09, 2007 28.75 28.81 28.12 28.21 31,650,450 -0.80(-2.77%)
Aug 08, 2007 28.86 29.09 28.44 29.02 31,677,346 +0.16(+0.55%)
Aug 07, 2007 28.74 29.12 28.39 28.86 24,454,554 +0.10(+0.35%)
Aug 06, 2007 28.09 28.79 27.63 28.76 35,229,204 +0.79(+2.82%)
Aug 03, 2007 28.03 28.18 27.84 27.97 27,833,068 -0.02(-0.07%)
Aug 02, 2007 27.98 28.25 27.85 27.99 22,557,408 +0.23(+0.84%)
Aug 01, 2007 27.61 28.14 27.40 27.76 39,800,820 +0.05(+0.17%)
Jul 31, 2007 27.56 28.53 27.46 27.71 36,898,128 +0.29(+1.05%)
Jul 30, 2007 27.31 27.67 26.32 27.43 40,557,464 +0.25(+0.94%)
Jul 27, 2007 27.85 28.43 27.17 27.17 36,951,168 -0.68(-2.44%)
Jul 26, 2007 28.25 28.30 27.45 27.85 45,152,288 -0.44(-1.55%)
Jul 25, 2007 28.42 28.66 28.19 28.29 29,986,162 -0.09(-0.31%)
Jul 24, 2007 28.82 29.01 28.30 28.38 25,508,272 -0.65(-2.24%)
Jul 23, 2007 29.18 29.23 28.94 29.03 21,128,118 -0.07(-0.26%)
Jul 20, 2007 29.39 29.59 29.05 29.10 29,160,466 -0.35(-1.18%)
Jul 19, 2007 29.50 29.79 29.34 29.45 19,835,312 +0.14(+0.47%)
Jul 18, 2007 29.29 29.57 29.04 29.31 30,339,656 -0.41(-1.37%)
Jul 17, 2007 29.83 29.91 29.65 29.72 18,619,284 -0.01(-0.04%)
Jul 16, 2007 29.94 30.03 29.61 29.73 14,475,742 -0.16(-0.54%)
Jul 13, 2007 30.02 30.02 29.69 29.89 18,270,970 -0.15(-0.51%)
Jul 12, 2007 29.54 30.10 29.50 30.05 26,110,756 +0.49(+1.66%)
Jul 11, 2007 29.39 29.64 29.36 29.56 17,836,628 +0.19(+0.65%)
Jul 10, 2007 29.79 29.94 29.35 29.36 23,481,512 -0.53(-1.77%)
Jul 09, 2007 29.91 30.10 29.77 29.89 20,440,964 +0.04(+0.14%)
Jul 06, 2007 29.67 29.89 29.52 29.85 20,310,692 +0.18(+0.62%)
Jul 05, 2007 29.60 29.70 29.50 29.67 25,301,592 +0.07(+0.24%)
Jul 03, 2007 29.60 29.61 29.48 29.60 10,917,912 +0.04(+0.13%)
Jul 02, 2007 29.25 29.61 29.27 29.56 22,328,166 +0.32(+1.08%)
Jun 29, 2007 29.15 29.41 29.01 29.24 22,950,382 +0.09(+0.31%)
Jun 28, 2007 29.29 29.36 28.63 29.15 15,818,480 -0.12(-0.40%)
Jun 27, 2007 28.98 29.29 28.85 29.27 51,001,572 +0.24(+0.82%)
Jun 26, 2007 28.66 29.36 28.62 29.03 45,866,340 +0.37(+1.28%)
Jun 25, 2007 28.36 29.01 28.46 28.66 26,328,248 +0.23(+0.81%)
Jun 22, 2007 28.60 28.69 28.35 28.43 32,656,712 -0.16(-0.55%)
Jun 21, 2007 28.46 28.68 28.38 28.59 27,651,110 +0.13(+0.45%)
Jun 20, 2007 29.05 29.12 28.43 28.46 32,152,316 -0.52(-1.80%)
Jun 19, 2007 29.21 29.26 28.89 28.99 24,965,810 -0.27(-0.91%)
Jun 18, 2007 29.40 29.49 29.24 29.25 30,233,788 -0.21(-0.72%)
Jun 15, 2007 29.51 29.60 29.39 29.46 31,279,756 +0.08(+0.28%)
Jun 14, 2007 29.25 29.45 29.19 29.38 25,109,718 +0.09(+0.30%)
Jun 13, 2007 29.18 29.33 29.03 29.29 24,531,210 +0.05(+0.17%)
Jun 12, 2007 29.12 29.44 29.11 29.24 41,833,460 -0.03(-0.11%)
Jun 11, 2007 29.29 29.39 29.09 29.28 18,981,922 -0.03(-0.11%)
Jun 08, 2007 28.98 29.35 28.88 29.31 24,517,178 +0.31(+1.08%)
Jun 07, 2007 29.39 29.75 28.94 29.00 27,983,028 -0.53(-1.78%)
Jun 06, 2007 29.47 29.60 29.27 29.52 34,127,776 +0.05(+0.18%)
Jun 05, 2007 29.87 29.89 29.44 29.47 30,652,658 -0.47(-1.56%)
Jun 04, 2007 29.92 29.98 29.69 29.94 18,903,156 -0.01(-0.03%)
Jun 01, 2007 29.70 29.95 29.44 29.94 34,619,860 +0.30(+1.01%)
May 31, 2007 29.81 30.10 29.61 29.64 34,027,216 -0.16(-0.55%)
May 30, 2007 29.49 29.81 29.56 29.81 36,878,588 +0.06(+0.21%)
May 29, 2007 29.66 29.80 29.52 29.74 21,881,150 +0.23(+0.79%)
May 25, 2007 29.46 29.52 29.26 29.51 14,235,340 +0.13(+0.44%)
May 24, 2007 29.84 29.94 29.36 29.38 20,243,894 -0.38(-1.29%)
May 23, 2007 30.02 30.02 29.71 29.76 18,688,620 -0.12(-0.40%)
May 22, 2007 29.64 29.96 29.54 29.89 33,959,796 +0.35(+1.17%)
May 21, 2007 29.34 29.66 29.16 29.54 45,044,836 +0.38(+1.29%)
May 18, 2007 29.06 29.25 29.00 29.16 25,297,898 +0.10(+0.36%)
May 17, 2007 29.19 29.23 29.06 29.06 19,785,856 -0.12(-0.41%)
May 16, 2007 28.94 29.21 29.00 29.18 18,786,142 +0.24(+0.84%)
May 15, 2007 28.73 29.08 28.56 28.94 17,441,894 +0.24(+0.84%)
May 14, 2007 28.60 28.82 28.55 28.70 12,969,519 +0.10(+0.35%)
May 11, 2007 28.43 28.62 28.29 28.60 26,152,328 +0.23(+0.81%)
May 10, 2007 28.56 28.71 28.35 28.37 22,745,530 -0.22(-0.77%)
May 09, 2007 28.56 28.71 28.47 28.59 18,238,452 -0.04(-0.13%)
May 08, 2007 28.83 28.84 28.47 28.63 17,800,330 -0.22(-0.75%)
May 07, 2007 29.05 29.13 28.81 28.84 17,353,744 -0.08(-0.26%)
May 04, 2007 29.20 29.25 28.77 28.92 15,408,679 -0.17(-0.59%)
May 03, 2007 28.81 29.14 28.81 29.09 20,541,060 +0.28(+0.96%)
May 02, 2007 28.77 28.89 28.56 28.81 13,238,821 +0.13(+0.44%)
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.