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, 2010 10.67 10.68 10.52 10.52 43,311,592 -0.19(-1.76%)
Nov 29, 2010 10.66 10.75 10.57 10.71 29,418,064 +0.03(+0.29%)
Nov 26, 2010 10.68 10.74 10.66 10.68 11,684,930 -0.09(-0.85%)
Nov 24, 2010 10.83 10.77 10.77 10.77 22,077,594 +0.01(+0.12%)
Nov 23, 2010 10.66 10.79 10.60 10.76 31,071,846 +0.03(+0.25%)
Nov 22, 2010 10.79 10.84 10.67 10.73 27,063,680 -0.11(-1.05%)
Nov 19, 2010 10.87 10.88 10.76 10.85 22,880,392 -0.00(-0.04%)
Nov 18, 2010 10.84 10.92 10.81 10.85 24,496,158 +0.13(+1.19%)
Nov 17, 2010 10.67 10.79 10.65 10.73 21,014,600 +0.04(+0.33%)
Nov 16, 2010 10.75 10.77 10.55 10.69 37,640,396 -0.14(-1.26%)
Nov 15, 2010 10.91 10.92 10.81 10.83 25,856,164 -0.07(-0.64%)
Nov 12, 2010 10.98 10.98 10.76 10.90 41,411,032 -0.17(-1.51%)
Nov 11, 2010 10.94 11.09 10.94 11.06 23,917,774 +0.01(+0.08%)
Nov 10, 2010 11.19 11.21 10.94 11.05 49,013,760 -0.16(-1.45%)
Nov 09, 2010 11.38 11.38 11.19 11.22 32,075,044 -0.14(-1.27%)
Nov 08, 2010 11.37 11.38 11.29 11.36 23,475,474 -0.09(-0.77%)
Nov 05, 2010 11.49 11.50 11.40 11.45 22,883,026 -0.02(-0.15%)
Nov 04, 2010 11.37 11.47 11.33 11.47 29,856,396 +0.17(+1.51%)
Nov 03, 2010 11.22 11.31 11.21 11.30 22,406,810 +0.08(+0.74%)
Nov 02, 2010 11.17 11.26 11.15 11.21 21,094,496 +0.09(+0.79%)
Nov 01, 2010 11.20 11.23 11.06 11.12 30,176,152 -0.02(-0.19%)
Oct 29, 2010 11.08 11.15 11.07 11.15 27,451,428 +0.03(+0.31%)
Oct 28, 2010 11.12 11.14 11.04 11.11 21,169,064 +0.10(+0.92%)
Oct 27, 2010 11.01 11.01 10.92 11.01 21,848,920 +0.01(+0.12%)
Oct 25, 2010 10.97 11.06 10.95 11.00 27,603,418 +0.07(+0.64%)
Oct 22, 2010 10.95 10.95 10.91 10.93 17,407,850 -0.01(-0.12%)
Oct 21, 2010 10.93 10.96 10.90 10.94 24,357,460 +0.01(+0.12%)
Oct 20, 2010 10.89 10.95 10.82 10.93 29,747,086 +0.07(+0.69%)
Oct 19, 2010 10.89 10.92 10.79 10.85 27,670,474 -0.07(-0.60%)
Oct 18, 2010 10.92 10.94 10.90 10.92 25,192,520 +0.01(+0.08%)
Oct 15, 2010 10.91 10.96 10.88 10.91 47,126,940 +0.04(+0.32%)
Oct 14, 2010 10.81 10.90 10.80 10.87 18,633,754 +0.08(+0.73%)
Oct 13, 2010 10.81 10.88 10.79 10.80 25,542,044 +0.04(+0.33%)
Oct 12, 2010 10.70 10.79 10.66 10.76 28,637,382 +0.08(+0.78%)
Oct 11, 2010 10.74 10.75 10.64 10.68 21,578,780 -0.07(-0.65%)
Oct 08, 2010 10.75 10.85 10.74 10.75 23,078,898 -0.03(-0.24%)
Oct 07, 2010 10.76 10.83 10.74 10.77 1,596 +0.06(+0.57%)
Oct 06, 2010 10.65 10.76 10.65 10.71 33,048,186 +0.08(+0.74%)
Oct 05, 2010 10.52 10.66 10.51 10.63 151,649 +0.18(+1.76%)
Oct 04, 2010 10.43 10.51 10.41 10.45 19,278,308 +0.02(+0.21%)
Oct 01, 2010 10.43 10.55 10.37 10.43 37,500,496 -0.10(-0.99%)
Sep 30, 2010 10.53 10.69 10.47 10.53 30,027,266 -0.10(-0.96%)
Sep 29, 2010 10.60 10.67 10.57 10.63 59,751 +0.02(+0.21%)
Sep 28, 2010 10.56 10.62 10.50 10.61 22,039 +0.08(+0.79%)
Sep 27, 2010 10.55 10.57 10.52 10.53 25,084,890 +0.00(+0.04%)
Sep 24, 2010 10.41 10.53 10.39 10.52 35,815,012 +0.18(+1.69%)
Sep 23, 2010 10.35 10.39 10.30 10.35 3,922 -0.12(-1.13%)
Sep 22, 2010 10.47 10.51 10.45 10.47 24,923,030 +0.00(+0.04%)
Sep 21, 2010 10.39 10.47 10.36 10.46 99,583 +0.07(+0.63%)
Sep 20, 2010 10.35 10.42 10.28 10.40 21,273,828 +0.09(+0.89%)
Sep 17, 2010 10.30 10.40 10.30 10.30 28,452,314 -0.08(-0.76%)
Sep 15, 2010 10.29 10.43 10.26 10.38 24,165,206 +0.07(+0.72%)
Sep 14, 2010 10.26 10.37 10.20 10.31 15,051 +0.02(+0.17%)
Sep 13, 2010 10.34 10.37 10.25 10.29 27,694,202 +0.00(+0.04%)
Sep 10, 2010 10.24 10.33 10.23 10.29 32,104,156 +0.09(+0.89%)
Sep 09, 2010 10.19 10.23 10.14 10.20 2,549 +0.08(+0.77%)
Sep 08, 2010 10.02 10.16 9.972 10.12 74,037 +0.15(+1.47%)
Sep 07, 2010 9.903 10.03 9.899 9.972 106,566 +0.09(+0.87%)
Sep 03, 2010 9.886 9.916 9.817 9.886 30,237,238 +0.05(+0.53%)
Sep 02, 2010 9.752 9.847 9.741 9.834 23,406 +0.06(+0.57%)
Sep 01, 2010 9.752 9.847 9.687 9.778 35,520,952 +0.15(+1.52%)
Aug 31, 2010 9.622 9.722 9.605 9.631 105,495 -0.10(-1.06%)
Aug 30, 2010 9.769 9.786 9.713 9.735 30,680,368 +0.02(+0.22%)
Aug 27, 2010 9.726 9.795 9.657 9.713 36,589,660 -0.04(-0.44%)
Aug 26, 2010 9.873 9.877 9.687 9.756 231 -0.10(-1.05%)
Aug 25, 2010 9.791 9.881 9.713 9.860 22,750,552 +0.03(+0.31%)
Aug 24, 2010 9.752 9.864 9.653 9.829 20,577 +0.02(+0.22%)
Aug 23, 2010 9.851 9.899 9.791 9.808 28,488,630 +0.01(+0.09%)
Aug 20, 2010 9.769 9.842 9.760 9.799 26,111,876 -0.02(-0.22%)
Aug 19, 2010 9.890 9.903 9.730 9.821 77,648 -0.07(-0.74%)
Aug 18, 2010 9.864 9.916 9.821 9.894 4,403 +0.00(+0.04%)
Aug 17, 2010 9.804 9.920 9.722 9.890 141,350 +0.14(+1.42%)
Aug 16, 2010 9.640 9.752 9.558 9.752 22,907,166 +0.11(+1.12%)
Aug 13, 2010 9.644 9.713 9.618 9.644 14,843,719 -0.04(-0.45%)
Aug 12, 2010 9.609 9.717 9.558 9.687 22,492,162 +0.00(+0.04%)
Aug 11, 2010 9.657 9.786 9.648 9.683 31,602,918 -0.06(-0.62%)
Aug 10, 2010 9.743 9.829 9.683 9.743 8,343 -0.00(-0.04%)
Aug 09, 2010 9.739 9.786 9.722 9.747 15,802,036 +0.02(+0.22%)
Aug 06, 2010 9.726 9.730 9.566 9.726 24,194,382 +0.09(+0.90%)
Aug 05, 2010 9.592 9.665 9.584 9.640 231 -0.00(-0.04%)
Aug 04, 2010 9.558 9.678 9.540 9.644 104,911 +0.10(+1.04%)
Aug 03, 2010 9.579 9.618 9.523 9.545 51,847 -0.06(-0.58%)
Aug 02, 2010 9.657 9.665 9.584 9.601 31,345,590 +0.04(+0.41%)
Jul 30, 2010 9.542 9.601 9.415 9.562 24,410,348 +0.06(+0.64%)
Jul 29, 2010 9.553 9.601 9.471 9.502 13,399 -0.02(-0.23%)
Jul 28, 2010 9.523 9.553 9.484 9.523 5,478 +0.01(+0.09%)
Jul 27, 2010 9.514 9.558 9.467 9.514 13,031 +0.03(+0.27%)
Jul 26, 2010 9.571 9.601 9.432 9.489 43,194,208 -0.06(-0.59%)
Jul 23, 2010 9.394 9.592 9.394 9.545 48,597,208 +0.12(+1.24%)
Jul 22, 2010 9.312 9.445 9.243 9.428 110,420 +0.19(+2.06%)
Jul 21, 2010 9.363 9.363 9.174 9.238 31,442,892 -0.05(-0.51%)
Jul 20, 2010 9.286 9.286 9.130 9.286 24,733,948 +0.06(+0.65%)
Jul 19, 2010 9.175 9.273 9.191 9.225 23,847,060 +0.05(+0.55%)
Jul 16, 2010 9.175 9.260 9.109 9.175 32,666,688 -0.09(-0.92%)
Jul 15, 2010 9.208 9.273 9.182 9.260 25,185,374 +0.05(+0.52%)
Jul 14, 2010 9.182 9.212 9.135 9.212 8,343 +0.00(+0.05%)
Jul 13, 2010 9.225 9.256 9.156 9.208 7,905 +0.02(+0.19%)
Jul 12, 2010 9.234 9.269 9.161 9.191 24,820,908 +0.00(+0.00%)
Jul 09, 2010 9.191 9.269 9.130 9.191 34,832,056 -0.01(-0.09%)
Jul 08, 2010 9.048 9.247 9.010 9.199 128,126 +0.18(+2.01%)
Jul 07, 2010 8.884 9.018 8.837 9.018 40,719,892 +0.16(+1.75%)
Jul 06, 2010 8.846 8.932 8.798 8.863 24,556 +0.10(+1.13%)
Jul 02, 2010 8.764 8.803 8.651 8.764 26,451,288 +0.03(+0.35%)
Jul 01, 2010 8.695 8.746 8.582 8.733 41,401,928 +0.09(+1.00%)
Jun 30, 2010 8.630 8.738 8.591 8.647 14,329 +0.06(+0.65%)
Jun 29, 2010 8.617 8.742 8.565 8.591 83,975 +0.09(+1.07%)
Jun 25, 2010 8.500 8.531 8.427 8.500 66,010,976 +0.03(+0.41%)
Jun 24, 2010 8.513 8.574 8.453 8.466 695 -0.06(-0.76%)
Jun 23, 2010 8.569 8.600 8.505 8.531 32,199,418 -0.03(-0.40%)
Jun 22, 2010 8.651 8.695 8.535 8.565 40,802 -0.09(-1.05%)
Jun 21, 2010 8.703 8.729 8.630 8.656 29,377,944 +0.02(+0.20%)
Jun 18, 2010 8.639 8.664 8.608 8.639 33,768,748 +0.01(+0.15%)
Jun 17, 2010 8.544 8.634 8.526 8.626 4,044 +0.07(+0.81%)
Jun 16, 2010 8.535 8.591 8.522 8.557 25,340,824 -0.03(-0.40%)
Jun 15, 2010 8.496 8.595 8.457 8.591 695 +0.15(+1.74%)
Jun 14, 2010 8.738 8.738 8.444 8.444 71,707,016 -0.22(-2.54%)
Jun 11, 2010 8.587 8.673 8.492 8.664 52,227,348 +0.05(+0.55%)
Jun 10, 2010 8.608 8.676 8.587 8.617 74,915 +0.11(+1.35%)
Jun 09, 2010 8.600 8.638 8.486 8.502 94,823,360 -0.06(-0.74%)
Jun 08, 2010 8.452 8.596 8.405 8.566 8,017 +0.16(+1.92%)
Jun 07, 2010 8.549 8.575 8.405 8.405 59,938,008 -0.08(-0.97%)
Jun 04, 2010 8.488 8.681 8.469 8.488 71,341,768 -0.23(-2.65%)
Jun 03, 2010 8.719 8.736 8.651 8.719 35,156,824 +0.08(+0.88%)
Jun 02, 2010 8.587 8.651 8.549 8.642 54,360,368 +0.11(+1.29%)
Jun 01, 2010 8.587 8.659 8.511 8.532 65,428 -0.07(-0.84%)
May 28, 2010 8.604 8.757 8.587 8.604 55,368,612 -0.11(-1.22%)
May 27, 2010 8.672 8.748 8.613 8.710 63,067,604 +0.16(+1.88%)
May 26, 2010 8.761 8.774 8.541 8.549 15,575 -0.10(-1.18%)
May 25, 2010 8.630 8.727 8.545 8.651 14,679 -0.19(-2.16%)
May 24, 2010 8.876 8.948 8.816 8.842 62,555,820 -0.07(-0.76%)
May 21, 2010 8.672 8.918 8.566 8.910 76,877,176 +0.14(+1.64%)
May 20, 2010 8.842 8.905 8.765 8.765 87,142 -0.27(-3.00%)
May 19, 2010 9.003 9.062 8.935 9.037 42,554,340 -0.03(-0.28%)
May 18, 2010 9.232 9.245 9.050 9.062 42,125 -0.14(-1.52%)
May 17, 2010 9.177 9.291 9.147 9.202 43,422,672 +0.04(+0.42%)
May 14, 2010 9.164 9.223 9.117 9.164 47,026,080 -0.01(-0.09%)
May 13, 2010 9.211 9.245 9.151 9.172 25,485,590 +0.00(+0.00%)
May 12, 2010 9.228 9.232 9.109 9.172 37,012,428 +0.02(+0.19%)
May 11, 2010 9.151 9.219 9.105 9.156 707 +0.00(+0.05%)
May 10, 2010 9.096 9.160 9.083 9.151 58,545,036 +0.35(+3.95%)
May 07, 2010 8.765 8.837 8.634 8.804 60,230,004 +0.43(+5.11%)
May 06, 2010 8.375 8.990 8.142 8.375 43,359 -0.69(-7.58%)
May 05, 2010 9.028 9.075 8.952 9.062 30,376,896 +0.05(+0.52%)
May 04, 2010 9.028 9.075 8.990 9.016 19,289 -0.06(-0.65%)
May 03, 2010 9.024 9.115 8.996 9.075 24,556,402 +0.09(+0.99%)
Apr 30, 2010 9.003 9.109 8.982 8.986 33,531,344 +0.00(+0.05%)
Apr 29, 2010 8.939 9.033 8.935 8.982 24,300,962 +0.07(+0.76%)
Apr 28, 2010 8.939 8.950 8.867 8.914 35,280,056 +0.04(+0.48%)
Apr 27, 2010 9.011 9.011 8.867 8.871 664,648 -0.14(-1.55%)
Apr 26, 2010 9.071 9.092 8.977 9.011 40,529,316 -0.05(-0.52%)
Apr 23, 2010 9.037 9.071 8.956 9.058 23,919,616 +0.03(+0.38%)
Apr 22, 2010 9.075 9.100 8.990 9.024 29,682,420 -0.08(-0.84%)
Apr 21, 2010 9.033 9.164 9.009 9.100 404,543 +0.12(+1.37%)
Apr 20, 2010 8.905 8.990 8.884 8.977 208,964 +0.10(+1.15%)
Apr 19, 2010 8.821 8.876 8.821 8.876 20,437,570 +0.03(+0.29%)
Apr 16, 2010 8.914 8.971 8.799 8.850 37,568,088 -0.10(-1.09%)
Apr 15, 2010 8.939 8.956 8.905 8.948 19,555,464 -0.03(-0.28%)
Apr 14, 2010 8.948 8.973 8.893 8.973 31,107,218 +0.03(+0.28%)
Apr 13, 2010 8.927 8.969 8.854 8.948 22,939,152 +0.00(+0.00%)
Apr 12, 2010 8.888 8.990 8.880 8.948 24,926,814 +0.07(+0.81%)
Apr 09, 2010 8.884 8.888 8.778 8.876 20,562,840 +0.11(+1.21%)
Apr 08, 2010 8.770 8.816 8.753 8.770 30,875,220 -0.05(-0.53%)
Apr 07, 2010 8.918 8.918 8.765 8.816 30,588,278 -0.08(-0.91%)
Apr 06, 2010 8.876 8.918 8.863 8.897 24,609,102 +0.03(+0.33%)
Apr 05, 2010 8.859 8.893 8.837 8.867 21,260,334 +0.03(+0.38%)
Apr 01, 2010 8.710 8.833 8.833 8.833 38,471,636 +0.13(+1.51%)
Mar 31, 2010 8.736 8.757 8.676 8.702 22,683,054 -0.05(-0.53%)
Mar 30, 2010 8.774 8.791 8.698 8.748 30,094,248 -0.01(-0.10%)
Mar 29, 2010 8.693 8.774 8.676 8.757 29,185,142 +0.10(+1.13%)
Mar 26, 2010 8.706 8.731 8.638 8.659 26,023,906 -0.04(-0.49%)
Mar 25, 2010 8.689 8.736 8.681 8.702 35,005,116 +0.02(+0.24%)
Mar 24, 2010 8.702 8.702 8.651 8.681 40,028,024 -0.02(-0.24%)
Mar 23, 2010 8.672 8.710 8.634 8.702 21,038,916 +0.11(+1.23%)
Mar 22, 2010 8.613 8.685 8.579 8.596 22,278,180 -0.03(-0.34%)
Mar 19, 2010 8.672 8.714 8.587 8.625 37,405,436 -0.05(-0.59%)
Mar 18, 2010 8.630 8.685 8.630 8.676 21,035,048 +0.06(+0.64%)
Mar 17, 2010 8.672 8.676 8.579 8.621 78,394,504 -0.01(-0.15%)
Mar 16, 2010 8.617 8.702 8.617 8.634 30,550,598 -0.00(-0.05%)
Mar 15, 2010 8.625 8.651 8.617 8.638 30,679,764 +0.07(+0.84%)
Mar 12, 2010 8.681 8.685 8.536 8.566 39,000,856 -0.07(-0.83%)
Mar 11, 2010 8.685 8.727 8.558 8.638 30,771,046 -0.04(-0.49%)
Mar 10, 2010 8.672 8.697 8.631 8.681 37,589,092 +0.02(+0.24%)
Mar 09, 2010 8.643 8.685 8.631 8.660 39,706,500 +0.01(+0.14%)
Mar 08, 2010 8.672 8.676 8.618 8.647 33,342,644 +0.01(+0.14%)
Mar 05, 2010 8.547 8.664 8.539 8.635 29,382,690 +0.12(+1.42%)
Mar 04, 2010 8.485 8.522 8.455 8.514 33,808,220 +0.03(+0.34%)
Mar 03, 2010 8.535 8.539 8.464 8.485 30,610,204 +0.01(+0.10%)
Mar 02, 2010 8.489 8.526 8.464 8.476 30,369,272 +0.03(+0.30%)
Mar 01, 2010 8.410 8.480 8.410 8.451 24,996,662 +0.06(+0.75%)
Feb 26, 2010 8.539 8.539 8.389 8.389 37,710,244 -0.12(-1.42%)
Feb 25, 2010 8.397 8.530 8.343 8.510 51,106,032 +0.06(+0.73%)
Feb 24, 2010 8.372 8.468 8.318 8.448 43,416,728 +0.12(+1.46%)
Feb 23, 2010 8.435 8.443 8.309 8.326 50,759,808 -0.13(-1.48%)
Feb 22, 2010 8.393 8.476 8.372 8.451 30,677,570 +0.05(+0.55%)
Feb 19, 2010 8.309 8.426 8.309 8.405 30,589,642 +0.07(+0.80%)
Feb 18, 2010 8.234 8.371 8.226 8.339 26,818,512 +0.09(+1.11%)
Feb 17, 2010 8.243 8.276 8.214 8.247 21,005,754 +0.02(+0.25%)
Feb 16, 2010 8.272 8.289 8.160 8.226 36,172,376 +0.04(+0.51%)
Feb 12, 2010 8.147 8.184 8.184 8.184 37,773,348 +0.01(+0.10%)
Feb 11, 2010 8.089 8.230 8.026 8.176 40,785,696 +0.10(+1.19%)
Feb 10, 2010 8.147 8.147 8.026 8.080 27,296,142 -0.03(-0.41%)
Feb 09, 2010 8.147 8.164 8.018 8.114 40,688,868 +0.03(+0.31%)
Feb 08, 2010 8.101 8.184 8.068 8.089 33,196,302 +0.01(+0.10%)
Feb 05, 2010 8.080 8.093 7.980 8.080 34,379,932 -0.02(-0.21%)
Feb 04, 2010 8.214 8.222 8.089 8.097 32,147,908 -0.15(-1.77%)
Feb 03, 2010 8.309 8.314 8.209 8.243 28,021,084 -0.07(-0.80%)
Feb 02, 2010 8.309 8.335 8.259 8.309 29,738,036 +0.05(+0.58%)
Feb 01, 2010 8.297 8.330 8.247 8.262 24,579,472 -0.02(-0.23%)
Jan 29, 2010 8.372 8.380 8.268 8.280 46,376,996 -0.06(-0.75%)
Jan 28, 2010 8.297 8.380 8.255 8.343 39,440,520 +0.01(+0.10%)
Jan 27, 2010 8.326 8.360 8.268 8.335 30,087,092 +0.01(+0.15%)
Jan 26, 2010 8.234 8.360 8.234 8.322 31,422,886 +0.02(+0.25%)
Jan 25, 2010 8.264 8.372 8.205 8.301 36,348,136 +0.08(+1.01%)
Jan 22, 2010 8.293 8.355 8.214 8.218 32,755,930 -0.08(-0.90%)
Jan 21, 2010 8.476 8.493 8.259 8.293 52,435,416 -0.18(-2.16%)
Jan 20, 2010 8.451 8.489 8.401 8.476 30,181,176 -0.02(-0.25%)
Jan 19, 2010 8.447 8.577 8.443 8.497 42,565,412 -0.02(-0.20%)
Jan 15, 2010 8.522 8.514 8.514 8.514 38,755,756 +0.02(+0.20%)
Jan 14, 2010 8.435 8.526 8.405 8.497 23,072,862 +0.06(+0.69%)
Jan 13, 2010 8.389 8.505 8.389 8.439 28,636,004 +0.04(+0.45%)
Jan 12, 2010 8.426 8.443 8.351 8.401 36,711,360 -0.05(-0.54%)
Jan 11, 2010 8.455 8.485 8.385 8.447 28,567,702 +0.06(+0.75%)
Jan 08, 2010 8.355 8.389 8.284 8.385 25,959,118 +0.02(+0.25%)
Jan 07, 2010 8.372 8.397 8.318 8.364 35,936,828 -0.01(-0.15%)
Jan 06, 2010 8.276 8.385 8.255 8.376 51,104,592 +0.12(+1.46%)
Jan 05, 2010 8.259 8.276 8.201 8.255 28,162,920 +0.00(+0.05%)
Jan 04, 2010 8.243 8.284 8.164 8.251 26,499,482 +0.07(+0.82%)
Dec 31, 2009 8.230 8.184 8.184 8.184 15,246,531 -0.08(-0.91%)
Dec 30, 2009 8.276 8.293 8.222 8.259 22,380,698 -0.02(-0.20%)
Dec 29, 2009 8.347 8.351 8.276 8.276 18,586,710 -0.05(-0.65%)
Dec 28, 2009 8.418 8.418 8.268 8.330 29,923,036 -0.16(-1.91%)
Dec 24, 2009 8.480 8.535 8.443 8.493 20,493,224 +0.09(+1.04%)
Dec 23, 2009 8.347 8.460 8.330 8.405 54,611,544 +0.12(+1.46%)
Dec 22, 2009 8.255 8.309 8.251 8.284 30,370,738 +0.05(+0.56%)
Dec 21, 2009 8.230 8.268 8.214 8.239 23,654,690 +0.05(+0.56%)
Dec 18, 2009 8.214 8.230 8.155 8.193 45,437,868 +0.03(+0.31%)
Dec 17, 2009 8.164 8.201 8.134 8.168 30,700,342 -0.02(-0.25%)
Dec 16, 2009 8.251 8.264 8.180 8.189 38,843,480 -0.03(-0.30%)
Dec 15, 2009 8.193 8.247 8.122 8.214 27,368,902 +0.01(+0.15%)
Dec 14, 2009 8.205 8.214 8.172 8.201 33,301,342 +0.06(+0.77%)
Dec 11, 2009 8.130 8.172 8.109 8.139 56,897,632 +0.03(+0.36%)
Dec 10, 2009 8.109 8.134 8.101 8.109 23,853,172 +0.03(+0.41%)
Dec 09, 2009 8.047 8.099 8.026 8.076 40,508,860 +0.05(+0.57%)
Dec 08, 2009 8.114 8.114 7.976 8.030 30,676,328 -0.05(-0.57%)
Dec 07, 2009 8.059 8.118 8.022 8.076 42,627,812 +0.02(+0.26%)
Dec 04, 2009 7.984 8.101 7.984 8.055 39,832,976 +0.08(+0.94%)
Dec 03, 2009 8.022 8.055 7.972 7.980 32,976,616 -0.01(-0.10%)
Dec 02, 2009 7.955 8.018 7.955 7.988 31,065,290 +0.04(+0.47%)
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.