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

Altria Group (NY: MO )

45.75 -0.12 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2000 16.13 16.49 15.92 15.92 32,750,252 -0.10(-0.65%)
Nov 29, 2000 15.59 16.16 15.56 16.03 19,107,572 +0.52(+3.36%)
Nov 28, 2000 15.11 15.59 15.11 15.51 13,379,330 +0.29(+1.89%)
Nov 27, 2000 15.17 15.40 15.03 15.22 12,145,562 +0.39(+2.64%)
Nov 24, 2000 15.03 15.14 14.75 14.83 6,841,127 -0.10(-0.70%)
Nov 22, 2000 15.06 15.22 14.26 14.93 38,628,400 -0.68(-4.35%)
Nov 21, 2000 15.24 15.79 15.09 15.61 14,645,237 +0.37(+2.41%)
Nov 20, 2000 15.03 15.48 15.03 15.24 9,496,463 -0.05(-0.35%)
Nov 17, 2000 14.96 15.38 14.80 15.30 16,034,905 +0.16(+1.05%)
Nov 16, 2000 14.88 15.40 14.88 15.14 9,020,848 +0.23(+1.57%)
Nov 15, 2000 14.46 15.06 14.46 14.91 14,060,252 +0.47(+3.23%)
Nov 14, 2000 14.26 14.80 14.23 14.44 23,001,232 +0.00(+0.00%)
Nov 13, 2000 15.01 15.14 14.13 14.44 22,330,382 -0.94(-6.10%)
Nov 10, 2000 14.59 15.48 14.51 15.38 17,162,180 +0.52(+3.51%)
Nov 09, 2000 14.96 15.24 14.41 14.86 26,967,326 -0.44(-2.89%)
Nov 08, 2000 14.75 15.53 14.75 15.30 26,965,166 +0.60(+4.09%)
Nov 07, 2000 14.36 14.78 14.33 14.70 18,070,958 +0.15(+1.06%)
Nov 06, 2000 14.07 15.11 13.97 14.54 40,579,304 -0.05(-0.34%)
Nov 03, 2000 14.83 14.88 14.23 14.59 25,239,714 -0.50(-3.29%)
Nov 02, 2000 14.91 15.11 14.88 15.09 16,198,959 -0.15(-1.01%)
Nov 01, 2000 15.11 15.56 15.06 15.24 20,497,480 -0.03(-0.19%)
Oct 31, 2000 15.59 15.74 15.27 15.27 22,434,716 -0.55(-3.45%)
Oct 30, 2000 15.14 16.11 15.11 15.82 28,376,420 +0.52(+3.41%)
Oct 27, 2000 14.91 15.30 14.86 15.30 19,282,900 +0.29(+1.92%)
Oct 26, 2000 14.80 15.22 14.59 15.01 18,920,012 +0.15(+1.04%)
Oct 25, 2000 14.46 15.03 14.46 14.86 21,359,486 +0.24(+1.63%)
Oct 24, 2000 14.38 14.70 14.36 14.62 20,142,508 +0.13(+0.89%)
Oct 23, 2000 13.76 14.59 13.71 14.49 21,946,628 +0.63(+4.51%)
Oct 20, 2000 13.63 14.07 13.53 13.86 15,338,152 +0.13(+0.94%)
Oct 19, 2000 13.58 13.81 13.45 13.73 14,907,149 -0.03(-0.18%)
Oct 18, 2000 13.34 13.89 13.13 13.76 28,976,516 +0.55(+4.13%)
Oct 17, 2000 12.87 13.40 12.77 13.21 22,051,922 +0.39(+3.06%)
Oct 16, 2000 12.80 12.93 12.53 12.82 12,702,484 -0.10(-0.81%)
Oct 13, 2000 13.18 13.45 12.77 12.93 17,478,778 -0.52(-3.88%)
Oct 12, 2000 13.29 13.53 13.00 13.45 20,695,352 +0.31(+2.38%)
Oct 11, 2000 13.05 13.18 12.82 13.13 25,175,676 +0.13(+0.99%)
Oct 10, 2000 12.74 13.13 12.61 13.00 14,253,568 +0.18(+1.43%)
Oct 09, 2000 12.59 12.87 12.56 12.82 8,004,380 +0.26(+2.09%)
Oct 06, 2000 12.80 13.05 12.45 12.56 13,952,322 -0.13(-1.05%)
Oct 05, 2000 12.82 13.00 12.59 12.69 11,701,127 -0.26(-2.00%)
Oct 04, 2000 12.51 13.08 12.45 12.95 17,761,796 +0.42(+3.33%)
Oct 03, 2000 12.35 12.66 12.35 12.53 17,371,566 +0.18(+1.49%)
Oct 02, 2000 12.35 12.56 12.32 12.35 15,986,456 +0.08(+0.61%)
Sep 29, 2000 12.56 12.82 12.25 12.27 22,750,592 -0.34(-2.68%)
Sep 28, 2000 12.17 12.66 12.14 12.61 28,271,128 +0.37(+3.00%)
Sep 27, 2000 11.78 12.27 11.72 12.25 18,044,574 +0.52(+4.45%)
Sep 26, 2000 11.59 11.88 11.57 11.72 16,340,229 +0.03(+0.21%)
Sep 25, 2000 11.57 11.75 11.47 11.70 12,382,050 +0.18(+1.59%)
Sep 22, 2000 11.20 11.62 11.18 11.52 19,128,918 +0.57(+5.22%)
Sep 21, 2000 10.87 11.26 10.87 10.94 15,698,641 +0.08(+0.73%)
Sep 20, 2000 11.28 11.31 10.87 10.87 17,723,900 -0.47(-4.16%)
Sep 19, 2000 11.26 11.39 11.23 11.34 18,478,216 +0.21(+1.87%)
Sep 18, 2000 11.26 11.34 11.10 11.13 17,121,168 -0.21(-1.84%)
Sep 15, 2000 11.41 11.49 11.26 11.34 23,107,004 -0.10(-0.91%)
Sep 14, 2000 11.83 11.91 11.39 11.44 18,195,438 -0.28(-2.42%)
Sep 13, 2000 12.17 12.30 11.57 11.72 21,924,084 -0.65(-5.29%)
Sep 12, 2000 12.35 12.40 12.30 12.38 13,076,404 +0.00(+0.00%)
Sep 11, 2000 12.22 12.43 12.22 12.38 10,317,216 +0.08(+0.64%)
Sep 08, 2000 12.38 12.48 12.20 12.30 14,168,903 -0.10(-0.84%)
Sep 07, 2000 12.40 12.53 12.38 12.40 13,821,126 +0.00(+0.00%)
Sep 06, 2000 12.51 12.53 12.35 12.40 12,575,126 +0.03(+0.20%)
Sep 05, 2000 12.27 12.64 12.25 12.38 15,061,849 +0.18(+1.50%)
Sep 01, 2000 12.48 12.48 12.17 12.20 15,089,672 -0.21(-1.68%)
Aug 31, 2000 12.51 12.66 12.25 12.40 17,270,352 -0.31(-2.46%)
Aug 30, 2000 12.74 12.87 12.30 12.72 17,227,658 -0.15(-1.20%)
Aug 29, 2000 13.18 13.21 12.77 12.87 11,226,232 -0.42(-3.14%)
Aug 28, 2000 13.32 13.50 13.24 13.29 7,325,376 -0.08(-0.59%)
Aug 25, 2000 13.13 13.42 13.13 13.37 7,045,956 +0.13(+0.98%)
Aug 24, 2000 13.13 13.40 13.08 13.24 10,186,020 +0.31(+2.42%)
Aug 23, 2000 13.21 13.45 12.93 12.93 11,022,123 -0.34(-2.55%)
Aug 22, 2000 13.47 13.53 13.13 13.26 11,240,143 -0.16(-1.18%)
Aug 21, 2000 13.29 13.45 13.13 13.42 16,687,286 +0.08(+0.59%)
Aug 18, 2000 13.81 13.97 13.34 13.34 20,491,484 -0.78(-5.55%)
Aug 17, 2000 13.76 14.18 13.68 14.13 28,886,812 -0.05(-0.35%)
Aug 16, 2000 13.45 14.18 13.45 14.18 23,570,866 +0.65(+4.81%)
Aug 15, 2000 13.13 13.71 12.97 13.53 24,947,822 +0.24(+1.79%)
Aug 14, 2000 13.03 13.45 12.87 13.29 32,341,076 +0.26(+1.98%)
Aug 11, 2000 12.51 13.29 12.51 13.03 60,737,164 +1.15(+9.65%)
Aug 10, 2000 11.67 12.17 11.59 11.88 21,922,404 +0.26(+2.26%)
Aug 09, 2000 11.78 11.83 11.62 11.62 12,994,137 -0.26(-2.21%)
Aug 08, 2000 11.54 11.93 11.52 11.88 21,990,042 +0.21(+1.79%)
Aug 07, 2000 11.10 11.72 11.05 11.67 22,400,898 +0.58(+5.18%)
Aug 04, 2000 10.97 11.18 10.74 11.10 12,046,985 +0.08(+0.68%)
Aug 03, 2000 10.71 11.05 10.66 11.02 16,342,627 +0.21(+1.93%)
Aug 02, 2000 10.66 10.87 10.61 10.82 13,865,258 +0.08(+0.74%)
Aug 01, 2000 10.53 10.74 10.53 10.74 10,910,835 +0.21(+1.98%)
Jul 31, 2000 10.66 10.82 10.50 10.53 14,352,145 -0.18(-1.71%)
Jul 28, 2000 10.61 10.71 10.50 10.71 13,517,481 +0.03(+0.27%)
Jul 27, 2000 10.55 10.74 10.55 10.68 9,342,721 +0.18(+1.71%)
Jul 26, 2000 10.47 10.89 10.47 10.50 18,047,692 -0.34(-3.12%)
Jul 25, 2000 10.42 10.87 10.40 10.84 13,395,879 +0.50(+4.80%)
Jul 24, 2000 10.58 10.58 10.32 10.34 9,560,502 -0.18(-1.74%)
Jul 21, 2000 10.53 10.63 10.46 10.53 13,861,180 -0.10(-0.98%)
Jul 20, 2000 10.53 10.68 10.40 10.63 14,326,721 +0.21(+2.00%)
Jul 19, 2000 10.53 10.76 10.21 10.42 23,036,730 +0.39(+3.91%)
Jul 18, 2000 9.823 10.26 9.798 10.03 22,345,014 +0.18(+1.86%)
Jul 17, 2000 10.19 10.24 9.694 9.848 35,318,524 -0.37(-3.59%)
Jul 14, 2000 10.11 10.79 9.589 10.21 43,675,956 -0.15(-1.49%)
Jul 13, 2000 10.50 10.55 10.26 10.37 19,072,554 -0.16(-1.50%)
Jul 12, 2000 10.82 11.02 10.40 10.53 21,261,150 -0.29(-2.66%)
Jul 11, 2000 11.26 11.26 10.74 10.82 17,153,066 -0.44(-3.93%)
Jul 10, 2000 11.26 11.28 11.07 11.26 14,488,617 +0.08(+0.71%)
Jul 07, 2000 11.65 11.65 11.10 11.18 14,651,953 -0.42(-3.60%)
Jul 06, 2000 11.54 11.78 11.52 11.59 15,904,908 -0.03(-0.22%)
Jul 05, 2000 11.44 11.70 11.39 11.62 19,459,666 +0.28(+2.50%)
Jul 03, 2000 11.18 11.44 11.15 11.34 10,513,889 +0.26(+2.37%)
Jun 30, 2000 11.26 11.26 10.82 11.07 29,885,292 -0.21(-1.85%)
Jun 29, 2000 10.82 11.31 10.82 11.28 24,159,688 +0.40(+3.72%)
Jun 28, 2000 11.49 11.52 10.68 10.88 23,346,370 -0.59(-5.13%)
Jun 27, 2000 11.26 11.72 10.99 11.47 37,967,624 +0.13(+1.14%)
Jun 26, 2000 10.84 11.47 10.66 11.34 49,067,936 +1.56(+16.00%)
Jun 23, 2000 9.952 9.981 9.614 9.773 23,271,778 -0.21(-2.09%)
Jun 22, 2000 10.32 10.42 9.694 9.981 30,326,608 -0.44(-4.24%)
Jun 21, 2000 10.53 10.58 10.11 10.42 20,556,242 -0.05(-0.48%)
Jun 20, 2000 10.87 10.87 10.45 10.47 13,175,461 -0.29(-2.67%)
Jun 19, 2000 10.84 10.92 10.68 10.76 21,447,510 +0.13(+1.22%)
Jun 16, 2000 11.18 11.31 10.63 10.63 38,982,412 -0.86(-7.47%)
Jun 15, 2000 11.31 11.52 11.31 11.49 18,012,914 +0.05(+0.44%)
Jun 14, 2000 11.36 11.49 11.31 11.44 10,372,620 +0.03(+0.26%)
Jun 13, 2000 11.31 11.59 11.31 11.41 15,786,664 -0.16(-1.37%)
Jun 12, 2000 11.28 11.65 11.13 11.57 14,689,369 +0.31(+2.78%)
Jun 09, 2000 11.23 11.44 11.10 11.26 10,908,436 +0.00(+0.00%)
Jun 08, 2000 10.99 11.31 10.79 11.26 15,219,428 +0.10(+0.93%)
Jun 07, 2000 10.76 11.23 10.76 11.15 15,722,385 +0.39(+3.64%)
Jun 06, 2000 10.63 10.76 10.47 10.76 14,705,678 +0.13(+1.22%)
Jun 05, 2000 10.45 10.76 10.45 10.63 13,890,921 +0.10(+0.99%)
Jun 02, 2000 11.02 11.05 10.37 10.53 29,937,578 -0.50(-4.50%)
Jun 01, 2000 10.89 11.18 10.84 11.02 14,870,452 +0.13(+1.22%)
May 31, 2000 11.02 11.18 10.84 10.89 19,394,668 -0.13(-1.21%)
May 30, 2000 11.39 11.44 10.99 11.02 16,457,513 -0.42(-3.64%)
May 26, 2000 11.59 11.67 11.41 11.44 11,091,439 -0.23(-2.00%)
May 25, 2000 11.99 11.99 11.57 11.67 24,183,912 -0.23(-1.96%)
May 24, 2000 11.36 11.93 11.36 11.91 33,732,900 +0.55(+4.81%)
May 23, 2000 11.31 11.54 11.31 11.36 20,991,322 -0.05(-0.44%)
May 22, 2000 11.52 11.52 11.26 11.41 23,553,598 -0.05(-0.47%)
May 19, 2000 10.84 11.59 10.84 11.47 28,380,978 +0.50(+4.52%)
May 18, 2000 11.26 11.49 10.94 10.97 24,938,708 -0.39(-3.45%)
May 17, 2000 11.31 11.75 11.31 11.36 39,363,288 -0.08(-0.69%)
May 16, 2000 11.34 11.62 11.18 11.44 46,394,132 +0.03(+0.26%)
May 15, 2000 10.50 11.41 10.50 11.41 66,065,104 +1.28(+12.59%)
May 12, 2000 9.589 10.21 9.589 10.14 23,368,436 +0.34(+3.45%)
May 11, 2000 10.01 10.03 9.510 9.798 34,130,568 -0.10(-1.05%)
May 10, 2000 9.877 10.11 9.848 9.902 25,178,554 +0.05(+0.55%)
May 09, 2000 10.14 10.16 9.798 9.848 16,202,077 -0.24(-2.36%)
May 08, 2000 9.877 10.14 9.823 10.09 28,486,270 +0.29(+2.94%)
May 05, 2000 9.719 9.952 9.589 9.798 19,667,372 +0.08(+0.82%)
May 04, 2000 9.798 9.902 9.640 9.719 15,599,824 +0.03(+0.26%)
May 03, 2000 9.981 10.24 9.694 9.694 29,796,070 -0.23(-2.35%)
May 02, 2000 9.823 10.24 9.798 9.927 35,092,828 +0.10(+1.06%)
May 01, 2000 9.173 9.848 9.173 9.823 31,327,966 +0.70(+7.73%)
Apr 28, 2000 9.173 9.198 8.835 9.118 27,401,686 -0.05(-0.59%)
Apr 27, 2000 9.198 9.302 9.118 9.173 30,343,638 -0.13(-1.39%)
Apr 26, 2000 9.173 9.356 9.093 9.302 23,240,598 +0.13(+1.41%)
Apr 25, 2000 8.835 9.302 8.781 9.173 36,934,364 +0.18(+2.04%)
Apr 24, 2000 8.860 9.173 8.806 8.989 24,320,864 +0.08(+0.89%)
Apr 20, 2000 8.676 8.989 8.676 8.910 15,370,291 +0.23(+2.69%)
Apr 19, 2000 8.806 8.939 8.572 8.676 16,432,809 +0.05(+0.58%)
Apr 18, 2000 8.835 8.910 8.522 8.626 19,847,736 -0.23(-2.64%)
Apr 17, 2000 8.756 8.885 8.493 8.860 29,276,322 +0.05(+0.62%)
Apr 14, 2000 9.118 9.406 8.731 8.806 29,685,020 -0.50(-5.33%)
Apr 13, 2000 9.173 9.406 9.093 9.302 18,050,570 +0.18(+2.01%)
Apr 12, 2000 9.118 9.431 9.043 9.118 21,674,644 +0.05(+0.55%)
Apr 11, 2000 9.068 9.148 8.964 9.068 18,198,796 -0.10(-1.14%)
Apr 10, 2000 9.173 9.277 8.756 9.173 35,072,200 -0.21(-2.22%)
Apr 07, 2000 9.694 9.848 9.148 9.381 58,810,720 -0.18(-1.92%)
Apr 06, 2000 9.510 9.823 9.381 9.564 39,275,504 +0.24(+2.55%)
Apr 05, 2000 9.198 9.406 9.173 9.327 24,038,086 +0.08(+0.81%)
Apr 04, 2000 9.589 9.902 8.835 9.252 42,260,864 -0.26(-2.72%)
Apr 03, 2000 9.068 9.589 8.964 9.510 40,630,632 +0.86(+9.93%)
Mar 31, 2000 9.148 9.198 8.651 8.651 36,543,656 -0.31(-3.49%)
Mar 30, 2000 8.339 8.989 8.226 8.964 65,864,352 +0.99(+12.45%)
Mar 29, 2000 8.155 8.180 7.972 7.972 28,041,356 -0.18(-2.25%)
Mar 28, 2000 8.130 8.234 8.051 8.155 29,873,540 -0.02(-0.26%)
Mar 27, 2000 8.259 8.284 8.130 8.176 21,411,532 -0.08(-1.01%)
Mar 24, 2000 8.155 8.284 8.130 8.259 24,736,038 +0.13(+1.59%)
Mar 23, 2000 8.130 8.209 8.051 8.130 33,207,398 +0.03(+0.31%)
Mar 22, 2000 8.468 8.572 8.051 8.105 38,573,712 -0.36(-4.28%)
Mar 21, 2000 8.130 9.223 7.922 8.468 82,725,528 +0.15(+1.86%)
Mar 20, 2000 8.284 8.443 8.259 8.314 33,684,212 -0.13(-1.53%)
Mar 17, 2000 8.493 8.493 8.130 8.443 38,904,460 +0.00(+0.00%)
Mar 16, 2000 8.389 8.547 8.364 8.443 31,790,868 +0.05(+0.65%)
Mar 15, 2000 8.051 8.493 8.026 8.389 31,352,670 +0.27(+3.34%)
Mar 14, 2000 8.259 8.259 8.026 8.118 28,746,982 -0.17(-2.01%)
Mar 13, 2000 8.026 8.339 7.972 8.284 26,182,310 +0.34(+4.25%)
Mar 10, 2000 8.076 8.105 7.947 7.947 26,029,768 -0.18(-2.26%)
Mar 09, 2000 8.026 8.130 7.972 8.130 20,973,094 +0.10(+1.30%)
Mar 08, 2000 8.180 8.234 8.001 8.026 28,326,292 -0.13(-1.58%)
Mar 07, 2000 8.284 8.339 8.130 8.155 28,818,696 -0.13(-1.56%)
Mar 06, 2000 8.651 8.701 8.155 8.284 31,302,542 -0.18(-2.17%)
Mar 03, 2000 8.339 8.597 8.234 8.468 32,052,540 +0.08(+0.94%)
Mar 02, 2000 8.522 8.676 8.339 8.389 26,786,242 -0.13(-1.57%)
Mar 01, 2000 8.418 8.964 8.180 8.522 52,073,204 +0.10(+1.24%)
Feb 29, 2000 8.364 8.522 8.364 8.418 32,445,168 +0.05(+0.65%)
Feb 28, 2000 8.259 8.468 8.259 8.364 26,112,514 +0.18(+2.24%)
Feb 25, 2000 8.389 8.418 8.180 8.180 27,536,240 -0.18(-2.19%)
Feb 24, 2000 8.547 8.572 8.234 8.364 29,026,164 -0.10(-1.23%)
Feb 23, 2000 8.860 9.043 8.418 8.468 35,499,368 -0.23(-2.68%)
Feb 22, 2000 8.314 8.835 8.284 8.701 40,806,920 +0.52(+6.37%)
Feb 18, 2000 8.130 8.284 8.076 8.180 26,676,392 +0.05(+0.62%)
Feb 17, 2000 8.284 8.339 8.051 8.130 38,520,468 +0.21(+2.63%)
Feb 16, 2000 7.947 8.026 7.843 7.922 33,111,940 -0.05(-0.63%)
Feb 15, 2000 7.947 7.972 7.793 7.972 36,510,556 +0.08(+0.95%)
Feb 14, 2000 8.051 8.105 7.818 7.897 50,669,388 -0.05(-0.63%)
Feb 11, 2000 8.314 8.389 7.947 7.947 36,860,972 -0.34(-4.08%)
Feb 10, 2000 8.339 8.468 8.259 8.284 36,588,508 +0.10(+1.27%)
Feb 09, 2000 8.105 8.339 8.105 8.180 44,075,540 +0.05(+0.62%)
Feb 08, 2000 8.443 8.468 7.972 8.130 63,932,152 -0.44(-5.16%)
Feb 07, 2000 8.701 8.731 8.493 8.572 30,589,480 -0.03(-0.29%)
Feb 04, 2000 8.806 8.806 8.493 8.597 40,002,956 -0.16(-1.81%)
Feb 03, 2000 8.731 8.939 8.701 8.756 48,023,884 +0.16(+1.84%)
Feb 02, 2000 8.731 8.801 8.572 8.597 33,422,540 -0.16(-1.81%)
Feb 01, 2000 8.806 8.806 8.651 8.756 31,906,234 +0.05(+0.62%)
Jan 31, 2000 8.731 8.806 8.689 8.701 27,816,620 +0.05(+0.58%)
Jan 28, 2000 8.806 8.885 8.651 8.651 28,834,286 -0.10(-1.19%)
Jan 27, 2000 8.964 9.118 8.676 8.756 35,346,824 -0.03(-0.28%)
Jan 26, 2000 9.068 9.093 8.701 8.781 45,509,340 -0.37(-4.01%)
Jan 25, 2000 9.173 9.535 8.910 9.148 26,504,422 -0.03(-0.27%)
Jan 24, 2000 9.485 9.589 9.118 9.173 36,808,208 +0.00(+0.00%)
Jan 21, 2000 9.252 9.381 9.093 9.173 33,529,992 -0.24(-2.57%)
Jan 20, 2000 9.744 9.744 9.198 9.414 23,941,428 -0.33(-3.38%)
Jan 19, 2000 9.640 9.798 9.589 9.744 20,942,634 +0.15(+1.61%)
Jan 18, 2000 10.03 10.09 9.589 9.589 19,195,836 -0.52(-5.16%)
Jan 14, 2000 10.24 10.26 9.902 10.11 18,744,444 -0.10(-1.02%)
Jan 13, 2000 10.21 10.24 10.11 10.21 15,028,990 +0.10(+1.03%)
Jan 12, 2000 10.11 10.24 10.01 10.11 23,060,474 +0.05(+0.54%)
Jan 11, 2000 10.06 10.26 10.03 10.06 17,873,804 +0.05(+0.50%)
Jan 10, 2000 9.902 10.03 9.902 10.01 18,496,924 +0.13(+1.31%)
Jan 07, 2000 9.694 9.927 9.640 9.877 19,123,642 +0.26(+2.73%)
Jan 06, 2000 9.798 9.877 9.589 9.614 17,159,542 -0.18(-1.87%)
Jan 05, 2000 9.927 10.03 9.773 9.798 28,065,340 -0.05(-0.51%)
Jan 04, 2000 9.694 10.11 9.694 9.848 25,286,484 +0.08(+0.77%)
Jan 03, 2000 9.823 9.981 9.669 9.773 17,725,340 +0.18(+1.91%)
Dec 31, 1999 9.823 9.848 9.589 9.589 13,127,731 -0.29(-2.91%)
Dec 30, 1999 9.823 10.03 9.744 9.877 23,396,258 +0.16(+1.63%)
Dec 29, 1999 9.302 9.823 9.302 9.719 25,144,496 +0.50(+5.38%)
Dec 28, 1999 9.252 9.564 9.148 9.223 34,694,924 +0.26(+2.88%)
Dec 27, 1999 9.798 9.848 8.964 8.964 26,451,176 -0.81(-8.28%)
Dec 23, 1999 9.614 9.877 9.589 9.773 17,846,462 +0.21(+2.18%)
Dec 22, 1999 9.589 9.640 9.431 9.564 22,690,152 -0.03(-0.26%)
Dec 21, 1999 9.564 9.640 9.406 9.589 22,929,278 -0.05(-0.52%)
Dec 20, 1999 9.564 9.744 9.535 9.640 28,820,136 +0.15(+1.63%)
Dec 17, 1999 9.589 9.694 9.485 9.485 42,664,048 -0.23(-2.40%)
Dec 16, 1999 9.902 9.902 9.719 9.719 26,692,222 -0.10(-1.06%)
Dec 15, 1999 9.981 10.21 9.823 9.823 31,638,326 -0.16(-1.59%)
Dec 14, 1999 10.03 10.21 9.877 9.981 77,936,040 -0.28(-2.76%)
Dec 13, 1999 10.42 10.50 10.14 10.26 56,975,896 -0.45(-4.16%)
Dec 10, 1999 10.21 10.74 10.09 10.71 45,515,576 +0.42(+4.05%)
Dec 09, 1999 10.29 10.42 9.902 10.29 36,640,556 -0.15(-1.48%)
Dec 08, 1999 10.82 10.84 10.40 10.45 22,376,432 -0.39(-3.62%)
Dec 07, 1999 10.99 11.10 10.79 10.84 20,168,410 -0.03(-0.23%)
Dec 06, 1999 10.94 10.99 10.84 10.87 14,060,972 -0.13(-1.18%)
Dec 03, 1999 11.10 11.20 10.89 10.99 17,631,320 -0.12(-1.09%)
Dec 02, 1999 11.23 11.23 10.99 11.12 19,094,860 -0.09(-0.78%)
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.