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 (%)
Sep 29, 2000 12.83 13.10 12.51 12.54 22,263,258 -0.35(-2.68%)
Sep 28, 2000 12.44 12.94 12.41 12.89 27,665,540 +0.37(+3.00%)
Sep 27, 2000 12.04 12.54 11.98 12.51 17,658,046 +0.53(+4.45%)
Sep 26, 2000 11.85 12.14 11.82 11.98 15,990,208 +0.03(+0.21%)
Sep 25, 2000 11.82 12.01 11.72 11.96 12,116,817 +0.19(+1.59%)
Sep 22, 2000 11.45 11.87 11.42 11.77 18,719,162 +0.58(+5.22%)
Sep 21, 2000 11.10 11.50 11.10 11.18 15,362,364 +0.08(+0.73%)
Sep 20, 2000 11.53 11.55 11.10 11.10 17,344,240 -0.48(-4.16%)
Sep 19, 2000 11.50 11.64 11.48 11.58 18,082,398 +0.21(+1.87%)
Sep 18, 2000 11.50 11.58 11.34 11.37 16,754,419 -0.21(-1.84%)
Sep 15, 2000 11.66 11.74 11.50 11.58 22,612,034 -0.11(-0.91%)
Sep 14, 2000 12.09 12.17 11.64 11.69 17,805,678 -0.29(-2.42%)
Sep 13, 2000 12.44 12.57 11.82 11.98 21,454,452 -0.67(-5.29%)
Sep 12, 2000 12.62 12.68 12.57 12.65 12,796,298 +0.00(+0.00%)
Sep 11, 2000 12.49 12.70 12.49 12.65 10,096,213 +0.08(+0.64%)
Sep 08, 2000 12.65 12.76 12.46 12.57 13,865,394 -0.11(-0.84%)
Sep 07, 2000 12.68 12.81 12.65 12.68 13,525,067 +0.00(+0.00%)
Sep 06, 2000 12.78 12.81 12.62 12.68 12,305,757 +0.03(+0.20%)
Sep 05, 2000 12.54 12.91 12.51 12.65 14,739,213 +0.19(+1.50%)
Sep 01, 2000 12.76 12.76 12.44 12.46 14,766,439 -0.21(-1.68%)
Aug 31, 2000 12.78 12.94 12.51 12.68 16,900,408 -0.32(-2.46%)
Aug 30, 2000 13.02 13.15 12.57 12.99 16,858,630 -0.16(-1.20%)
Aug 29, 2000 13.47 13.50 13.05 13.15 10,985,758 -0.43(-3.14%)
Aug 28, 2000 13.61 13.80 13.53 13.58 7,168,461 -0.08(-0.59%)
Aug 25, 2000 13.42 13.71 13.42 13.66 6,895,026 +0.13(+0.98%)
Aug 24, 2000 13.42 13.69 13.37 13.53 9,967,828 +0.32(+2.42%)
Aug 23, 2000 13.50 13.74 13.21 13.21 10,786,021 -0.35(-2.55%)
Aug 22, 2000 13.77 13.82 13.42 13.55 10,999,371 -0.16(-1.18%)
Aug 21, 2000 13.58 13.74 13.42 13.71 16,329,831 +0.08(+0.59%)
Aug 18, 2000 14.12 14.27 13.63 13.63 20,052,540 -0.80(-5.55%)
Aug 17, 2000 14.06 14.49 13.98 14.43 28,268,036 -0.05(-0.35%)
Aug 16, 2000 13.74 14.49 13.74 14.49 23,065,960 +0.66(+4.81%)
Aug 15, 2000 13.42 14.01 13.26 13.82 24,413,420 +0.24(+1.79%)
Aug 14, 2000 13.31 13.74 13.15 13.58 31,648,304 +0.26(+1.98%)
Aug 11, 2000 12.78 13.58 12.78 13.31 59,436,128 +1.17(+9.65%)
Aug 10, 2000 11.93 12.44 11.85 12.14 21,452,810 +0.27(+2.26%)
Aug 09, 2000 12.04 12.09 11.87 11.87 12,715,793 -0.27(-2.21%)
Aug 08, 2000 11.80 12.19 11.77 12.14 21,518,998 +0.21(+1.79%)
Aug 07, 2000 11.34 11.98 11.29 11.93 21,921,054 +0.59(+5.18%)
Aug 04, 2000 11.21 11.42 10.97 11.34 11,788,930 +0.08(+0.68%)
Aug 03, 2000 10.95 11.29 10.89 11.27 15,992,556 +0.21(+1.93%)
Aug 02, 2000 10.89 11.10 10.84 11.05 13,568,253 +0.08(+0.74%)
Aug 01, 2000 10.76 10.97 10.76 10.97 10,677,116 +0.21(+1.98%)
Jul 31, 2000 10.89 11.05 10.73 10.76 14,044,711 -0.19(-1.71%)
Jul 28, 2000 10.84 10.95 10.73 10.95 13,227,926 +0.03(+0.27%)
Jul 27, 2000 10.78 10.97 10.78 10.92 9,142,593 +0.18(+1.71%)
Jul 26, 2000 10.70 11.13 10.70 10.73 17,661,098 -0.35(-3.12%)
Jul 25, 2000 10.65 11.10 10.63 11.08 13,108,929 +0.51(+4.80%)
Jul 24, 2000 10.81 10.81 10.54 10.57 9,355,708 -0.19(-1.74%)
Jul 21, 2000 10.76 10.86 10.69 10.76 13,564,263 -0.11(-0.98%)
Jul 20, 2000 10.76 10.92 10.63 10.86 14,019,832 +0.21(+2.00%)
Jul 19, 2000 10.76 11.00 10.44 10.65 22,543,264 +0.40(+3.91%)
Jul 18, 2000 10.04 10.49 10.01 10.25 21,866,366 +0.19(+1.86%)
Jul 17, 2000 10.41 10.46 9.906 10.06 34,561,972 -0.37(-3.59%)
Jul 14, 2000 10.33 11.02 9.799 10.44 42,740,384 -0.16(-1.49%)
Jul 13, 2000 10.73 10.78 10.49 10.60 18,664,006 -0.16(-1.50%)
Jul 12, 2000 11.05 11.27 10.63 10.76 20,805,720 -0.29(-2.66%)
Jul 11, 2000 11.50 11.50 10.97 11.05 16,785,634 -0.45(-3.93%)
Jul 10, 2000 11.50 11.53 11.32 11.50 14,178,260 +0.08(+0.71%)
Jul 07, 2000 11.90 11.90 11.34 11.42 14,338,097 -0.43(-3.60%)
Jul 06, 2000 11.80 12.04 11.77 11.85 15,564,213 -0.03(-0.22%)
Jul 05, 2000 11.69 11.96 11.64 11.87 19,042,824 +0.29(+2.50%)
Jul 03, 2000 11.42 11.69 11.40 11.58 10,288,674 +0.27(+2.37%)
Jun 30, 2000 11.50 11.50 11.05 11.32 29,245,126 -0.21(-1.85%)
Jun 29, 2000 11.05 11.55 11.05 11.53 23,642,170 +0.41(+3.72%)
Jun 28, 2000 11.74 11.77 10.92 11.12 22,846,274 -0.60(-5.13%)
Jun 27, 2000 11.50 11.98 11.24 11.72 37,154,328 +0.13(+1.14%)
Jun 26, 2000 11.08 11.72 10.89 11.58 48,016,864 +1.60(+16.00%)
Jun 23, 2000 10.17 10.20 9.825 9.987 22,773,278 -0.21(-2.09%)
Jun 22, 2000 10.54 10.65 9.906 10.20 29,676,990 -0.45(-4.24%)
Jun 21, 2000 10.76 10.81 10.33 10.65 20,115,912 -0.05(-0.48%)
Jun 20, 2000 11.10 11.10 10.68 10.70 12,893,232 -0.29(-2.67%)
Jun 19, 2000 11.08 11.16 10.92 11.00 20,988,088 +0.13(+1.22%)
Jun 16, 2000 11.42 11.55 10.86 10.86 38,147,380 -0.88(-7.47%)
Jun 15, 2000 11.55 11.77 11.55 11.74 17,627,064 +0.05(+0.44%)
Jun 14, 2000 11.61 11.74 11.55 11.69 10,150,431 +0.03(+0.26%)
Jun 13, 2000 11.55 11.85 11.55 11.66 15,448,502 -0.16(-1.37%)
Jun 12, 2000 11.53 11.90 11.37 11.82 14,374,711 +0.32(+2.78%)
Jun 09, 2000 11.48 11.69 11.34 11.50 10,674,769 +0.00(+0.00%)
Jun 08, 2000 11.24 11.55 11.02 11.50 14,893,417 +0.11(+0.93%)
Jun 07, 2000 11.00 11.48 11.00 11.40 15,385,600 +0.40(+3.64%)
Jun 06, 2000 10.86 11.00 10.70 11.00 14,390,671 +0.13(+1.22%)
Jun 05, 2000 10.68 11.00 10.68 10.86 13,593,367 +0.11(+0.99%)
Jun 02, 2000 11.27 11.29 10.60 10.76 29,296,292 -0.51(-4.50%)
Jun 01, 2000 11.13 11.42 11.08 11.27 14,551,916 +0.14(+1.22%)
May 31, 2000 11.27 11.42 11.08 11.13 18,979,218 -0.14(-1.21%)
May 30, 2000 11.64 11.69 11.24 11.27 16,104,981 -0.43(-3.64%)
May 26, 2000 11.85 11.93 11.66 11.69 10,853,852 -0.24(-2.00%)
May 25, 2000 12.25 12.25 11.82 11.93 23,665,874 -0.24(-1.96%)
May 24, 2000 11.61 12.19 11.61 12.17 33,010,318 +0.56(+4.81%)
May 23, 2000 11.55 11.80 11.55 11.61 20,541,672 -0.05(-0.44%)
May 22, 2000 11.77 11.77 11.50 11.66 23,049,062 -0.06(-0.47%)
May 19, 2000 11.08 11.85 11.08 11.72 27,773,036 +0.51(+4.52%)
May 18, 2000 11.50 11.74 11.18 11.21 24,404,502 -0.40(-3.45%)
May 17, 2000 11.55 12.01 11.55 11.61 38,520,096 -0.08(-0.69%)
May 16, 2000 11.58 11.87 11.42 11.69 45,400,336 +0.03(+0.26%)
May 15, 2000 10.73 11.66 10.73 11.66 64,649,936 +1.30(+12.59%)
May 12, 2000 9.799 10.44 9.799 10.36 22,867,866 +0.35(+3.45%)
May 11, 2000 10.23 10.25 9.718 10.01 33,399,464 -0.11(-1.05%)
May 10, 2000 10.09 10.33 10.06 10.12 24,639,210 +0.06(+0.55%)
May 09, 2000 10.36 10.38 10.01 10.06 15,855,016 -0.24(-2.36%)
May 08, 2000 10.09 10.36 10.04 10.31 27,876,072 +0.29(+2.94%)
May 05, 2000 9.931 10.17 9.799 10.01 19,246,082 +0.08(+0.81%)
May 04, 2000 10.01 10.12 9.851 9.931 15,265,664 +0.03(+0.26%)
May 03, 2000 10.20 10.46 9.906 9.906 29,157,814 -0.24(-2.35%)
May 02, 2000 10.04 10.46 10.01 10.14 34,341,112 +0.11(+1.06%)
May 01, 2000 9.373 10.06 9.373 10.04 30,656,896 +0.72(+7.73%)
Apr 28, 2000 9.373 9.399 9.028 9.318 26,814,722 -0.06(-0.59%)
Apr 27, 2000 9.399 9.505 9.318 9.373 29,693,654 -0.13(-1.39%)
Apr 26, 2000 9.373 9.561 9.292 9.505 22,742,766 +0.13(+1.41%)
Apr 25, 2000 9.028 9.505 8.973 9.373 36,143,204 +0.19(+2.04%)
Apr 24, 2000 9.054 9.373 8.998 9.186 23,799,894 +0.08(+0.89%)
Apr 20, 2000 8.866 9.186 8.866 9.105 15,041,048 +0.24(+2.69%)
Apr 19, 2000 8.998 9.135 8.760 8.866 16,080,806 +0.05(+0.58%)
Apr 18, 2000 9.028 9.105 8.709 8.815 19,422,582 -0.24(-2.64%)
Apr 17, 2000 8.947 9.079 8.679 9.054 28,649,202 +0.06(+0.62%)
Apr 14, 2000 9.318 9.612 8.922 8.998 29,049,144 -0.51(-5.33%)
Apr 13, 2000 9.373 9.612 9.292 9.505 17,663,914 +0.19(+2.01%)
Apr 12, 2000 9.318 9.637 9.241 9.318 21,210,356 +0.05(+0.55%)
Apr 11, 2000 9.267 9.348 9.160 9.267 17,808,964 -0.11(-1.14%)
Apr 10, 2000 9.373 9.480 8.947 9.373 34,320,928 -0.21(-2.22%)
Apr 07, 2000 9.906 10.06 9.348 9.586 57,550,948 -0.19(-1.92%)
Apr 06, 2000 9.718 10.04 9.586 9.774 38,434,192 +0.24(+2.55%)
Apr 05, 2000 9.399 9.612 9.373 9.531 23,523,172 +0.08(+0.81%)
Apr 04, 2000 9.799 10.12 9.028 9.454 41,355,608 -0.26(-2.72%)
Apr 03, 2000 9.267 9.799 9.160 9.718 39,760,292 +0.88(+9.93%)
Mar 31, 2000 9.348 9.399 8.841 8.841 35,760,864 -0.32(-3.49%)
Mar 30, 2000 8.521 9.186 8.406 9.160 64,453,488 +1.01(+12.45%)
Mar 29, 2000 8.334 8.359 8.146 8.146 27,440,688 -0.19(-2.25%)
Mar 28, 2000 8.308 8.415 8.227 8.334 29,233,626 -0.02(-0.25%)
Mar 27, 2000 8.440 8.466 8.308 8.355 20,952,882 -0.09(-1.01%)
Mar 24, 2000 8.334 8.466 8.308 8.440 24,206,174 +0.13(+1.59%)
Mar 23, 2000 8.308 8.389 8.227 8.308 32,496,072 +0.03(+0.31%)
Mar 22, 2000 8.653 8.760 8.227 8.283 37,747,436 -0.37(-4.28%)
Mar 21, 2000 8.308 9.424 8.095 8.653 80,953,480 +0.16(+1.86%)
Mar 20, 2000 8.466 8.628 8.440 8.496 32,962,672 -0.13(-1.53%)
Mar 17, 2000 8.679 8.679 8.308 8.628 38,071,096 +0.00(+0.00%)
Mar 16, 2000 8.572 8.734 8.547 8.628 31,109,884 +0.06(+0.65%)
Mar 15, 2000 8.227 8.679 8.202 8.572 30,681,072 +0.28(+3.34%)
Mar 14, 2000 8.440 8.440 8.202 8.295 28,131,200 -0.17(-2.01%)
Mar 13, 2000 8.202 8.521 8.146 8.466 25,621,464 +0.35(+4.25%)
Mar 10, 2000 8.253 8.283 8.121 8.121 25,472,190 -0.19(-2.26%)
Mar 09, 2000 8.202 8.308 8.146 8.308 20,523,834 +0.11(+1.30%)
Mar 08, 2000 8.359 8.415 8.176 8.202 27,719,522 -0.13(-1.58%)
Mar 07, 2000 8.466 8.521 8.308 8.334 28,201,378 -0.13(-1.56%)
Mar 06, 2000 8.841 8.892 8.334 8.466 30,632,018 -0.19(-2.17%)
Mar 03, 2000 8.521 8.785 8.415 8.653 31,365,950 +0.08(+0.94%)
Mar 02, 2000 8.709 8.866 8.521 8.572 26,212,460 -0.14(-1.57%)
Mar 01, 2000 8.602 9.160 8.359 8.709 50,957,760 +0.11(+1.24%)
Feb 29, 2000 8.547 8.709 8.547 8.602 31,750,168 +0.06(+0.65%)
Feb 28, 2000 8.440 8.653 8.440 8.547 25,553,164 +0.19(+2.24%)
Feb 25, 2000 8.572 8.602 8.359 8.359 26,946,392 -0.19(-2.19%)
Feb 24, 2000 8.734 8.760 8.415 8.547 28,404,400 -0.11(-1.23%)
Feb 23, 2000 9.054 9.241 8.602 8.653 34,738,944 -0.24(-2.68%)
Feb 22, 2000 8.496 9.028 8.466 8.892 39,932,804 +0.53(+6.37%)
Feb 18, 2000 8.308 8.466 8.253 8.359 26,104,964 +0.05(+0.62%)
Feb 17, 2000 8.466 8.521 8.227 8.308 37,695,328 +0.21(+2.63%)
Feb 16, 2000 8.121 8.202 8.014 8.095 32,402,658 -0.05(-0.63%)
Feb 15, 2000 8.121 8.146 7.963 8.146 35,728,476 +0.08(+0.95%)
Feb 14, 2000 8.227 8.283 7.989 8.070 49,584,012 -0.05(-0.63%)
Feb 11, 2000 8.496 8.572 8.121 8.121 36,071,384 -0.35(-4.08%)
Feb 10, 2000 8.521 8.653 8.440 8.466 35,804,756 +0.11(+1.27%)
Feb 09, 2000 8.283 8.521 8.283 8.359 43,131,408 +0.05(+0.62%)
Feb 08, 2000 8.628 8.653 8.146 8.308 62,562,676 -0.45(-5.16%)
Feb 07, 2000 8.892 8.922 8.679 8.760 29,934,230 -0.03(-0.29%)
Feb 04, 2000 8.998 8.998 8.679 8.785 39,146,064 -0.16(-1.81%)
Feb 03, 2000 8.922 9.135 8.892 8.947 46,995,176 +0.16(+1.84%)
Feb 02, 2000 8.922 8.994 8.760 8.785 32,706,604 -0.16(-1.81%)
Feb 01, 2000 8.998 8.998 8.841 8.947 31,222,778 +0.06(+0.62%)
Jan 31, 2000 8.922 8.998 8.879 8.892 27,220,766 +0.05(+0.58%)
Jan 28, 2000 8.998 9.079 8.841 8.841 28,216,634 -0.11(-1.19%)
Jan 27, 2000 9.160 9.318 8.866 8.947 34,589,668 -0.03(-0.28%)
Jan 26, 2000 9.267 9.292 8.892 8.973 44,534,496 -0.37(-4.01%)
Jan 25, 2000 9.373 9.744 9.105 9.348 25,936,678 -0.03(-0.27%)
Jan 24, 2000 9.693 9.799 9.318 9.373 36,019,748 +0.00(+0.00%)
Jan 21, 2000 9.454 9.586 9.292 9.373 32,811,754 -0.25(-2.57%)
Jan 20, 2000 9.957 9.957 9.399 9.620 23,428,584 -0.34(-3.38%)
Jan 19, 2000 9.851 10.01 9.799 9.957 20,494,026 +0.16(+1.61%)
Jan 18, 2000 10.25 10.31 9.799 9.799 18,784,646 -0.53(-5.15%)
Jan 14, 2000 10.46 10.49 10.12 10.33 18,342,924 -0.11(-1.02%)
Jan 13, 2000 10.44 10.46 10.33 10.44 14,707,058 +0.11(+1.03%)
Jan 12, 2000 10.33 10.46 10.23 10.33 22,566,500 +0.06(+0.54%)
Jan 11, 2000 10.28 10.49 10.25 10.28 17,490,934 +0.05(+0.50%)
Jan 10, 2000 10.12 10.25 10.12 10.23 18,100,706 +0.13(+1.31%)
Jan 07, 2000 9.906 10.14 9.851 10.09 18,713,998 +0.27(+2.73%)
Jan 06, 2000 10.01 10.09 9.799 9.825 16,791,972 -0.19(-1.87%)
Jan 05, 2000 10.14 10.25 9.987 10.01 27,464,160 -0.05(-0.51%)
Jan 04, 2000 9.906 10.33 9.906 10.06 24,744,828 +0.08(+0.77%)
Jan 03, 2000 10.04 10.20 9.880 9.987 17,345,650 +0.19(+1.91%)
Dec 31, 1999 10.04 10.06 9.799 9.799 12,846,525 -0.29(-2.91%)
Dec 30, 1999 10.04 10.25 9.957 10.09 22,895,092 +0.16(+1.63%)
Dec 29, 1999 9.505 10.04 9.505 9.931 24,605,882 +0.51(+5.38%)
Dec 28, 1999 9.454 9.774 9.348 9.424 33,951,732 +0.26(+2.88%)
Dec 27, 1999 10.01 10.06 9.160 9.160 25,884,572 -0.83(-8.28%)
Dec 23, 1999 9.825 10.09 9.799 9.987 17,464,176 +0.21(+2.18%)
Dec 22, 1999 9.799 9.851 9.637 9.774 22,204,112 -0.03(-0.26%)
Dec 21, 1999 9.774 9.851 9.612 9.799 22,438,116 -0.05(-0.52%)
Dec 20, 1999 9.774 9.957 9.744 9.851 28,202,786 +0.16(+1.63%)
Dec 17, 1999 9.799 9.906 9.693 9.693 41,750,152 -0.24(-2.40%)
Dec 16, 1999 10.12 10.12 9.931 9.931 26,120,454 -0.11(-1.06%)
Dec 15, 1999 10.20 10.44 10.04 10.04 30,960,610 -0.16(-1.59%)
Dec 14, 1999 10.25 10.44 10.09 10.20 76,266,592 -0.29(-2.76%)
Dec 13, 1999 10.65 10.73 10.36 10.49 55,755,432 -0.46(-4.17%)
Dec 10, 1999 10.44 10.97 10.31 10.95 44,540,600 +0.43(+4.05%)
Dec 09, 1999 10.52 10.65 10.12 10.52 35,855,688 -0.16(-1.48%)
Dec 08, 1999 11.05 11.08 10.63 10.68 21,897,112 -0.40(-3.62%)
Dec 07, 1999 11.24 11.34 11.02 11.08 19,736,388 -0.03(-0.23%)
Dec 06, 1999 11.18 11.24 11.08 11.10 13,759,775 -0.13(-1.18%)
Dec 03, 1999 11.34 11.45 11.13 11.24 17,253,644 -0.12(-1.09%)
Dec 02, 1999 11.48 11.48 11.24 11.36 18,685,834 -0.09(-0.78%)
Dec 01, 1999 11.16 11.66 11.13 11.45 23,487,732 +0.26(+2.36%)
Nov 30, 1999 10.89 11.53 10.89 11.18 20,425,962 +0.11(+0.96%)
Nov 29, 1999 11.10 11.18 10.86 11.08 17,940,870 -0.13(-1.18%)
Nov 26, 1999 11.27 11.37 11.16 11.21 7,872,352 -0.16(-1.42%)
Nov 24, 1999 11.18 11.55 11.13 11.37 13,779,960 +0.38(+3.41%)
Nov 23, 1999 11.85 11.87 10.97 11.00 25,836,926 -0.72(-6.15%)
Nov 22, 1999 10.97 11.90 10.95 11.72 31,899,442 +0.80(+7.34%)
Nov 19, 1999 11.05 11.10 10.86 10.92 18,828,066 -0.16(-1.46%)
Nov 18, 1999 11.05 11.16 11.02 11.08 20,726,152 +0.06(+0.50%)
Nov 17, 1999 11.13 11.24 11.00 11.02 18,523,180 -0.08(-0.73%)
Nov 16, 1999 11.02 11.18 10.97 11.10 20,530,640 +0.29(+2.72%)
Nov 15, 1999 10.73 10.86 10.70 10.81 12,561,355 +0.11(+1.00%)
Nov 12, 1999 10.84 10.86 10.60 10.70 15,005,842 -0.06(-0.51%)
Nov 11, 1999 10.54 10.78 10.49 10.76 19,648,372 +0.27(+2.56%)
Nov 10, 1999 10.73 10.78 10.38 10.49 19,859,376 -0.32(-2.96%)
Nov 09, 1999 10.97 10.97 10.65 10.81 16,899,000 -0.14(-1.25%)
Nov 08, 1999 10.86 11.08 10.76 10.95 16,574,397 +0.11(+0.98%)
Nov 05, 1999 11.32 11.45 10.73 10.84 22,588,798 -0.26(-2.38%)
Nov 04, 1999 11.61 11.66 11.05 11.10 28,708,582 -0.40(-3.48%)
Nov 03, 1999 10.41 11.82 10.04 11.50 51,093,420 +1.28(+12.50%)
Nov 02, 1999 10.23 10.33 10.12 10.23 32,091,904 +0.13(+1.31%)
Nov 01, 1999 10.60 10.65 10.04 10.09 35,223,852 -1.14(-10.16%)
Oct 29, 1999 11.13 11.37 10.65 11.24 28,357,224 +0.08(+0.69%)
Oct 28, 1999 11.10 11.21 11.00 11.16 24,660,568 +0.19(+1.71%)
Oct 27, 1999 10.97 11.00 10.60 10.97 27,988,498 +0.08(+0.74%)
Oct 26, 1999 11.00 11.05 10.89 10.89 32,633,376 +0.03(+0.24%)
Oct 25, 1999 10.70 10.92 10.57 10.86 45,191,912 +0.32(+3.03%)
Oct 22, 1999 10.44 10.78 10.23 10.54 65,799,068 +0.48(+4.78%)
Oct 21, 1999 11.40 11.40 9.054 10.06 156,949,920 -1.44(-12.52%)
Oct 20, 1999 13.29 13.29 11.29 11.50 70,127,088 -1.60(-12.20%)
Oct 19, 1999 13.02 13.26 12.86 13.10 17,957,298 +0.11(+0.82%)
Oct 18, 1999 13.21 13.31 12.89 12.99 19,372,590 -0.03(-0.20%)
Oct 15, 1999 13.42 13.53 12.89 13.02 25,475,476 -0.64(-4.68%)
Oct 14, 1999 14.17 14.27 13.61 13.66 19,157,598 -0.37(-2.67%)
Oct 13, 1999 14.62 14.67 13.87 14.03 23,702,724 -0.45(-3.12%)
Oct 12, 1999 14.49 14.75 14.30 14.49 12,660,402 +0.00(+0.00%)
Oct 11, 1999 14.65 14.65 14.49 14.49 12,549,150 -0.16(-1.11%)
Oct 08, 1999 14.70 14.89 14.59 14.65 17,753,102 -0.08(-0.52%)
Oct 07, 1999 14.72 14.86 14.65 14.72 16,476,524 -0.06(-0.37%)
Oct 06, 1999 14.70 14.83 14.62 14.78 13,135,686 +0.16(+1.11%)
Oct 05, 1999 14.97 14.97 14.49 14.62 14,447,705 -0.14(-0.92%)
Oct 04, 1999 14.72 15.13 14.57 14.75 15,991,617 +0.27(+1.85%)
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.