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 (%)
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%)
Oct 01, 1999 14.51 14.59 14.46 14.49 24,250,064 -0.08(-0.56%)
Sep 30, 1999 14.72 14.91 14.54 14.57 20,568,428 -0.11(-0.73%)
Sep 29, 1999 14.54 14.99 14.54 14.67 14,470,942 +0.16(+1.12%)
Sep 28, 1999 14.49 14.65 14.41 14.51 15,649,177 -0.32(-2.15%)
Sep 27, 1999 14.70 14.91 14.59 14.83 19,392,070 +0.21(+1.46%)
Sep 24, 1999 14.72 14.83 14.51 14.62 16,198,864 -0.08(-0.55%)
Sep 23, 1999 14.97 15.18 14.67 14.70 27,532,460 +0.00(+0.00%)
Sep 22, 1999 14.80 14.97 14.41 14.70 26,038,072 -0.48(-3.17%)
Sep 21, 1999 15.23 15.34 15.04 15.18 16,614,767 -0.35(-2.22%)
Sep 20, 1999 15.44 15.61 15.42 15.53 13,367,108 +0.21(+1.39%)
Sep 17, 1999 15.50 15.68 15.29 15.31 16,757,705 -0.21(-1.37%)
Sep 16, 1999 15.68 15.82 15.29 15.53 14,070,294 -0.05(-0.33%)
Sep 15, 1999 15.82 15.85 15.58 15.58 11,054,292 -0.06(-0.35%)
Sep 14, 1999 16.14 16.16 15.55 15.63 15,100,899 -0.61(-3.78%)
Sep 13, 1999 16.00 16.25 15.87 16.25 13,138,972 +0.06(+0.34%)
Sep 10, 1999 16.48 16.51 16.00 16.19 11,162,258 -0.29(-1.78%)
Sep 09, 1999 16.00 16.51 16.00 16.48 11,154,044 +0.16(+0.99%)
Sep 08, 1999 15.82 16.35 15.82 16.32 13,990,494 +0.45(+2.85%)
Sep 07, 1999 16.67 16.78 15.76 15.87 17,536,702 -0.85(-5.10%)
Sep 03, 1999 15.82 16.72 15.68 16.72 15,944,675 +1.01(+6.43%)
Sep 02, 1999 15.76 15.87 15.66 15.71 7,420,538 -0.32(-1.99%)
Sep 01, 1999 16.06 16.08 15.76 16.03 10,013,361 +0.08(+0.51%)
Aug 31, 1999 16.16 16.43 15.95 15.95 13,200,935 -0.13(-0.82%)
Aug 30, 1999 16.11 16.30 16.08 16.08 9,000,595 +0.08(+0.51%)
Aug 27, 1999 16.25 16.43 15.98 16.00 8,735,140 -0.35(-2.14%)
Aug 26, 1999 16.62 16.62 16.16 16.35 11,338,994 -0.32(-1.92%)
Aug 25, 1999 16.08 16.67 16.06 16.67 15,612,798 +0.69(+4.35%)
Aug 24, 1999 15.98 16.11 15.87 15.98 7,910,844 -0.03(-0.16%)
Aug 23, 1999 15.90 16.11 15.82 16.00 8,380,495 +0.03(+0.16%)
Aug 20, 1999 15.74 16.00 15.61 15.98 9,453,347 +0.26(+1.68%)
Aug 19, 1999 15.66 15.71 15.53 15.71 11,636,134 -0.03(-0.16%)
Aug 18, 1999 15.76 15.85 15.66 15.74 8,462,409 +0.00(+0.00%)
Aug 17, 1999 15.50 15.74 15.42 15.74 9,985,666 +0.35(+2.24%)
Aug 16, 1999 15.18 15.39 15.13 15.39 7,819,777 +0.32(+2.12%)
Aug 13, 1999 15.13 15.26 15.02 15.07 8,867,984 -0.03(-0.17%)
Aug 12, 1999 15.23 15.29 15.07 15.10 7,906,384 -0.24(-1.56%)
Aug 11, 1999 15.34 15.42 15.23 15.34 10,485,125 +0.05(+0.33%)
Aug 10, 1999 15.55 15.61 15.18 15.29 9,709,649 -0.32(-2.05%)
Aug 09, 1999 15.26 15.63 15.18 15.61 9,330,360 +0.43(+2.81%)
Aug 06, 1999 15.34 15.34 15.13 15.18 9,461,797 -0.16(-1.03%)
Aug 05, 1999 15.53 15.58 15.31 15.34 12,310,451 -0.16(-1.04%)
Aug 04, 1999 15.63 15.76 15.47 15.50 8,978,767 -0.21(-1.36%)
Aug 03, 1999 15.90 16.00 15.68 15.71 12,116,817 -0.18(-1.15%)
Aug 02, 1999 15.79 16.00 15.79 15.90 7,384,628 +0.03(+0.16%)
Jul 30, 1999 15.87 15.95 15.71 15.87 9,927,458 +0.05(+0.32%)
Jul 29, 1999 15.90 15.98 15.74 15.82 11,900,416 -0.21(-1.33%)
Jul 28, 1999 16.30 16.43 15.95 16.03 9,862,444 -0.26(-1.62%)
Jul 27, 1999 16.38 16.48 16.27 16.30 7,895,353 -0.06(-0.34%)
Jul 26, 1999 16.11 16.40 16.11 16.35 7,419,834 +0.11(+0.66%)
Jul 23, 1999 16.40 16.43 16.22 16.25 8,515,218 -0.05(-0.31%)
Jul 22, 1999 16.14 16.38 16.08 16.30 9,864,321 +0.16(+0.98%)
Jul 21, 1999 15.82 16.22 15.82 16.14 12,697,720 +0.24(+1.53%)
Jul 20, 1999 15.95 16.25 15.82 15.90 11,095,132 -0.06(-0.35%)
Jul 19, 1999 16.27 16.30 15.93 15.95 17,091,930 -0.35(-2.12%)
Jul 16, 1999 16.40 16.54 16.27 16.30 14,243,040 -0.24(-1.44%)
Jul 15, 1999 16.46 16.64 16.46 16.54 12,908,488 -0.08(-0.49%)
Jul 14, 1999 16.59 16.72 16.32 16.62 14,274,960 +0.11(+0.65%)
Jul 13, 1999 16.48 16.67 16.46 16.51 13,453,481 -0.03(-0.15%)
Jul 12, 1999 16.57 16.70 16.48 16.54 12,703,588 +0.03(+0.15%)
Jul 09, 1999 16.22 16.78 16.22 16.51 24,605,882 +0.21(+1.31%)
Jul 08, 1999 16.19 16.70 16.14 16.30 47,469,288 +0.16(+0.98%)
Jul 07, 1999 17.26 17.52 16.14 16.14 11,392,272 -1.12(-6.47%)
Jul 06, 1999 17.15 17.42 17.12 17.26 16,598,572 -0.21(-1.22%)
Jul 02, 1999 16.99 17.55 16.99 17.47 21,903,684 +0.43(+2.50%)
Jul 01, 1999 16.99 17.34 16.96 17.04 17,000,862 -0.08(-0.47%)
Jun 30, 1999 16.99 17.23 16.83 17.12 26,645,732 +0.03(+0.15%)
Jun 29, 1999 17.17 17.23 16.86 17.10 23,689,346 -0.37(-2.12%)
Jun 28, 1999 17.74 18.13 17.47 17.47 15,997,484 -0.08(-0.46%)
Jun 25, 1999 17.42 17.76 17.42 17.55 19,560,122 +0.29(+1.70%)
Jun 24, 1999 18.03 18.03 17.26 17.26 14,898,111 -0.77(-4.28%)
Jun 23, 1999 17.57 18.27 17.49 18.03 20,638,842 +0.45(+2.57%)
Jun 22, 1999 17.47 17.66 17.39 17.57 14,118,175 -0.27(-1.50%)
Jun 21, 1999 18.06 18.11 17.76 17.84 19,697,426 -0.16(-0.88%)
Jun 18, 1999 17.79 18.08 17.68 18.00 17,487,882 +0.32(+1.81%)
Jun 17, 1999 17.89 18.00 17.60 17.68 11,346,035 -0.40(-2.21%)
Jun 16, 1999 18.16 18.19 17.55 18.08 28,081,442 -0.13(-0.73%)
Jun 15, 1999 17.89 18.32 17.87 18.21 14,744,377 +0.32(+1.79%)
Jun 14, 1999 17.95 17.98 17.79 17.89 11,664,534 -0.01(-0.07%)
Jun 11, 1999 17.84 18.19 17.57 17.91 15,601,766 -0.09(-0.52%)
Jun 10, 1999 17.42 18.11 17.34 18.00 25,484,864 +0.58(+3.35%)
Jun 09, 1999 16.99 17.44 16.99 17.42 16,951,340 +0.78(+4.66%)
Jun 08, 1999 17.02 17.02 16.59 16.64 11,760,295 -0.43(-2.50%)
Jun 07, 1999 17.04 17.17 16.88 17.07 12,240,508 +0.18(+1.08%)
Jun 04, 1999 16.91 16.96 16.72 16.88 10,470,573 +0.03(+0.18%)
Jun 03, 1999 16.83 16.91 16.72 16.86 8,175,125 +0.24(+1.44%)
Jun 02, 1999 16.96 17.12 16.51 16.62 10,166,156 -0.24(-1.42%)
Jun 01, 1999 16.43 16.88 16.40 16.86 10,809,726 +0.43(+2.59%)
May 28, 1999 16.43 16.72 16.40 16.43 8,579,997 -0.08(-0.49%)
May 27, 1999 16.67 16.80 16.43 16.51 11,611,725 -0.32(-1.90%)
May 26, 1999 17.10 17.10 16.80 16.83 14,438,317 -0.06(-0.33%)
May 25, 1999 16.94 17.12 16.83 16.88 16,050,294 -0.03(-0.15%)
May 24, 1999 17.12 17.12 16.78 16.91 34,349,092 -0.08(-0.48%)
May 21, 1999 17.15 17.23 16.88 16.99 12,125,267 -0.13(-0.77%)
May 20, 1999 17.42 17.44 17.10 17.12 15,146,667 -0.24(-1.37%)
May 19, 1999 16.72 17.44 16.64 17.36 22,940,860 +0.66(+3.98%)
May 18, 1999 16.75 16.78 16.38 16.70 15,653,637 -0.08(-0.48%)
May 17, 1999 16.62 16.83 16.54 16.78 12,206,710 +0.16(+0.97%)
May 14, 1999 16.62 16.70 16.35 16.62 13,268,296 -0.16(-0.96%)
May 13, 1999 16.57 16.94 16.48 16.78 17,425,920 +0.48(+2.95%)
May 12, 1999 16.19 16.43 15.68 16.30 14,370,017 +0.08(+0.50%)
May 11, 1999 16.38 16.38 16.06 16.22 15,431,603 +0.03(+0.16%)
May 10, 1999 15.79 16.40 15.44 16.19 22,872,796 +0.43(+2.70%)
May 07, 1999 15.61 16.00 15.58 15.76 11,404,947 +0.19(+1.20%)
May 06, 1999 15.98 15.98 15.55 15.58 14,051,048 -0.46(-2.84%)
May 05, 1999 16.19 16.22 15.66 16.03 15,115,216 +0.00(+0.00%)
May 04, 1999 15.90 16.27 15.66 16.03 24,143,740 +0.59(+3.81%)
May 03, 1999 15.04 15.53 15.02 15.44 16,974,106 +0.51(+3.39%)
Apr 30, 1999 15.13 15.42 14.91 14.94 22,208,806 -0.06(-0.37%)
Apr 29, 1999 14.89 15.04 14.75 14.99 14,308,758 +0.27(+1.82%)
Apr 28, 1999 15.02 15.10 14.72 14.72 10,773,816 -0.08(-0.55%)
Apr 27, 1999 14.72 14.94 14.70 14.81 11,489,442 +0.16(+1.08%)
Apr 26, 1999 15.15 15.23 14.59 14.65 18,082,398 -0.32(-2.13%)
Apr 23, 1999 14.78 15.26 14.72 14.97 21,655,128 +0.27(+1.83%)
Apr 22, 1999 14.54 14.81 14.33 14.70 17,697,476 +0.21(+1.47%)
Apr 21, 1999 14.75 14.75 14.33 14.49 17,533,416 -0.11(-0.73%)
Apr 20, 1999 14.46 14.78 14.33 14.59 16,618,757 +0.48(+3.38%)
Apr 19, 1999 14.75 15.02 14.09 14.12 25,501,528 -0.69(-4.66%)
Apr 16, 1999 15.13 15.13 14.72 14.81 13,238,958 -0.08(-0.54%)
Apr 15, 1999 14.89 15.07 14.81 14.89 14,803,758 +0.13(+0.90%)
Apr 14, 1999 15.26 15.26 14.75 14.75 17,045,692 -0.26(-1.76%)
Apr 13, 1999 15.39 15.42 14.83 15.02 18,696,396 -0.32(-2.08%)
Apr 12, 1999 14.99 15.34 14.91 15.34 21,786,330 +0.45(+3.03%)
Apr 09, 1999 14.59 15.10 14.51 14.89 33,572,912 +0.27(+1.84%)
Apr 08, 1999 14.35 14.70 14.35 14.62 26,462,190 +0.32(+2.23%)
Apr 07, 1999 14.91 14.91 14.27 14.30 35,306,704 -0.51(-3.42%)
Apr 06, 1999 15.18 15.18 14.59 14.81 27,301,976 -0.16(-1.08%)
Apr 05, 1999 14.83 15.07 14.81 14.97 22,402,910 +0.24(+1.65%)
Apr 01, 1999 15.29 15.31 14.57 14.72 37,241,168 -0.27(-1.79%)
Mar 31, 1999 14.59 15.36 14.49 14.99 109,407,872 -1.09(-6.78%)
Mar 30, 1999 17.36 17.39 15.98 16.08 30,801,712 -1.47(-8.35%)
Mar 29, 1999 17.12 17.57 17.10 17.55 18,205,620 +0.48(+2.82%)
Mar 26, 1999 17.12 17.20 16.94 17.07 10,818,880 -0.19(-1.09%)
Mar 25, 1999 17.42 17.52 17.10 17.26 15,503,189 -0.16(-0.93%)
Mar 24, 1999 17.36 17.63 17.31 17.42 11,393,915 +0.16(+0.94%)
Mar 23, 1999 17.79 17.84 17.26 17.26 19,587,818 -0.56(-3.13%)
Mar 22, 1999 17.47 17.92 17.42 17.81 14,052,691 +0.40(+2.27%)
Mar 19, 1999 17.87 18.06 17.34 17.42 28,566,116 -0.48(-2.67%)
Mar 18, 1999 16.40 17.89 16.35 17.89 34,369,044 +1.60(+9.80%)
Mar 17, 1999 16.51 16.59 16.27 16.30 38,707,392 -0.11(-0.65%)
Mar 16, 1999 16.48 16.75 16.35 16.40 23,105,860 -0.06(-0.34%)
Mar 15, 1999 16.59 16.72 16.35 16.46 22,014,232 -0.29(-1.73%)
Mar 12, 1999 17.10 17.10 16.57 16.75 20,829,894 -0.24(-1.43%)
Mar 11, 1999 17.04 17.15 16.94 16.99 18,379,540 -0.18(-1.07%)
Mar 10, 1999 17.26 17.26 16.88 17.17 18,438,920 +0.16(+0.93%)
Mar 09, 1999 17.15 17.60 16.96 17.02 25,471,016 +0.24(+1.42%)
Mar 08, 1999 17.12 17.23 16.70 16.78 13,785,124 -0.26(-1.55%)
Mar 05, 1999 17.17 17.31 16.72 17.04 11,566,426 +0.03(+0.15%)
Mar 04, 1999 16.86 17.20 16.72 17.02 14,248,203 +0.27(+1.60%)
Mar 03, 1999 16.70 16.80 16.51 16.75 9,045,424 +0.11(+0.64%)
Mar 02, 1999 16.83 16.86 16.51 16.64 11,956,981 +0.08(+0.46%)
Mar 01, 1999 16.83 16.91 16.57 16.57 13,506,994 -0.11(-0.64%)
Feb 26, 1999 17.39 17.39 16.67 16.67 12,827,514 -0.40(-2.32%)
Feb 25, 1999 17.07 17.15 16.78 17.07 13,082,407 -0.21(-1.23%)
Feb 24, 1999 17.47 17.76 16.99 17.28 15,360,251 -0.19(-1.07%)
Feb 23, 1999 17.28 17.52 17.15 17.47 13,907,172 +0.05(+0.29%)
Feb 22, 1999 17.17 17.47 17.07 17.42 13,834,178 +0.40(+2.35%)
Feb 19, 1999 16.78 17.23 16.75 17.02 19,727,704 +0.35(+2.07%)
Feb 18, 1999 16.62 16.86 16.55 16.67 19,628,892 +0.21(+1.29%)
Feb 17, 1999 16.80 16.88 16.25 16.46 25,754,074 -0.43(-2.52%)
Feb 16, 1999 17.39 17.47 16.75 16.88 30,253,198 -0.35(-2.00%)
Feb 12, 1999 17.20 17.39 17.02 17.23 30,539,308 +0.03(+0.15%)
Feb 11, 1999 17.04 17.79 16.96 17.20 53,761,348 -0.45(-2.56%)
Feb 10, 1999 18.75 18.80 17.47 17.66 59,620,608 -1.68(-8.68%)
Feb 09, 1999 19.52 19.52 19.04 19.33 13,435,643 -0.16(-0.81%)
Feb 08, 1999 19.68 19.73 19.30 19.49 11,897,834 -0.16(-0.82%)
Feb 05, 1999 20.08 20.24 19.41 19.65 13,929,939 -0.21(-1.07%)
Feb 04, 1999 19.81 20.19 19.76 19.87 13,690,536 -0.08(-0.38%)
Feb 03, 1999 19.62 20.00 19.62 19.94 14,932,143 +0.24(+1.21%)
Feb 02, 1999 19.60 19.76 19.23 19.71 15,589,796 +0.11(+0.54%)
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.