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 (%)
Mar 30, 2001 19.74 20.11 19.65 19.78 16,084,553 +0.26(+1.32%)
Mar 29, 2001 19.18 19.97 19.02 19.52 16,808,888 +0.18(+0.90%)
Mar 28, 2001 19.59 19.63 18.87 19.35 21,815,434 -0.34(-1.74%)
Mar 27, 2001 18.82 19.76 18.55 19.69 26,299,354 +0.83(+4.38%)
Mar 26, 2001 18.32 19.16 18.14 18.87 22,214,058 +0.77(+4.26%)
Mar 23, 2001 17.95 18.30 17.69 18.09 32,202,204 +0.21(+1.17%)
Mar 22, 2001 18.28 18.31 17.29 17.89 37,663,976 -0.58(-3.16%)
Mar 21, 2001 18.47 18.55 18.14 18.47 27,793,354 -0.25(-1.36%)
Mar 20, 2001 19.60 19.60 18.44 18.72 35,394,316 -0.93(-4.75%)
Mar 19, 2001 20.03 20.21 19.66 19.66 15,798,656 -0.42(-2.08%)
Mar 16, 2001 19.66 20.13 19.65 20.08 24,830,538 +0.37(+1.88%)
Mar 15, 2001 19.97 19.98 19.55 19.70 17,298,414 -0.33(-1.62%)
Mar 14, 2001 20.05 20.43 19.95 20.03 18,217,982 -0.61(-2.95%)
Mar 13, 2001 20.35 20.69 19.95 20.64 22,316,232 -0.04(-0.20%)
Mar 12, 2001 21.39 21.52 20.68 20.68 20,588,620 -0.90(-4.15%)
Mar 09, 2001 21.43 21.70 21.26 21.58 20,901,380 +0.38(+1.77%)
Mar 08, 2001 20.85 21.26 20.72 21.20 18,650,426 +0.34(+1.62%)
Mar 07, 2001 20.24 20.99 20.23 20.86 21,963,658 +0.50(+2.48%)
Mar 06, 2001 20.46 20.47 20.24 20.36 12,997,735 -0.21(-1.01%)
Mar 05, 2001 20.60 20.84 20.54 20.57 13,320,328 -0.15(-0.74%)
Mar 02, 2001 20.33 20.76 20.33 20.72 21,669,606 +0.48(+2.37%)
Mar 01, 2001 20.35 20.64 20.24 20.24 22,628,750 +0.15(+0.77%)
Feb 28, 2001 20.17 20.43 19.78 20.09 19,634,514 -0.03(-0.17%)
Feb 27, 2001 19.51 20.25 19.51 20.12 19,715,342 +0.73(+3.78%)
Feb 26, 2001 19.43 19.91 19.12 19.39 18,937,760 -0.22(-1.11%)
Feb 23, 2001 20.01 20.22 19.49 19.60 19,902,182 -0.41(-2.06%)
Feb 22, 2001 20.05 20.43 19.80 20.02 20,931,600 -0.02(-0.10%)
Feb 21, 2001 20.01 20.39 19.95 20.04 16,784,904 +0.05(+0.27%)
Feb 20, 2001 19.40 20.24 19.40 19.98 19,163,696 +0.58(+3.01%)
Feb 16, 2001 19.10 19.70 19.10 19.40 19,449,832 +0.23(+1.17%)
Feb 15, 2001 19.08 19.32 18.99 19.17 16,431,370 -0.02(-0.09%)
Feb 14, 2001 19.85 19.99 19.18 19.19 27,659,760 -0.65(-3.30%)
Feb 13, 2001 19.89 19.90 19.60 19.85 12,716,635 -0.15(-0.73%)
Feb 12, 2001 20.01 20.18 19.74 19.99 19,971,736 -0.02(-0.10%)
Feb 09, 2001 19.64 20.19 19.64 20.01 25,324,620 +0.44(+2.26%)
Feb 08, 2001 19.18 19.66 19.10 19.57 14,867,814 +0.39(+2.04%)
Feb 07, 2001 19.23 19.67 19.18 19.18 24,386,822 -0.07(-0.35%)
Feb 06, 2001 19.37 19.39 19.12 19.25 13,523,237 -0.13(-0.67%)
Feb 05, 2001 18.85 19.60 18.79 19.37 18,555,446 +0.44(+2.33%)
Feb 02, 2001 19.12 19.18 18.93 18.93 14,601,585 -0.16(-0.83%)
Feb 01, 2001 18.53 19.17 18.50 19.09 19,736,688 +0.75(+4.07%)
Jan 31, 2001 18.76 19.07 17.93 18.35 27,667,436 -0.38(-2.03%)
Jan 30, 2001 18.55 18.76 18.43 18.72 16,555,131 +0.21(+1.13%)
Jan 29, 2001 18.14 18.71 18.10 18.52 13,655,632 +0.25(+1.37%)
Jan 26, 2001 18.45 18.55 18.19 18.27 13,468,552 -0.42(-2.23%)
Jan 25, 2001 18.40 18.87 18.30 18.68 18,733,892 +0.13(+0.70%)
Jan 24, 2001 18.32 18.74 18.30 18.55 13,593,272 +0.23(+1.27%)
Jan 23, 2001 18.42 18.55 18.30 18.32 14,127,409 -0.15(-0.84%)
Jan 22, 2001 17.93 18.50 17.88 18.47 16,673,854 +0.36(+2.00%)
Jan 19, 2001 17.93 18.27 17.88 18.11 17,569,920 +0.13(+0.72%)
Jan 18, 2001 17.80 17.98 17.67 17.98 15,214,871 +0.13(+0.75%)
Jan 17, 2001 17.51 17.90 17.49 17.85 17,604,218 +0.10(+0.59%)
Jan 16, 2001 17.57 18.06 17.28 17.74 22,522,978 +0.13(+0.73%)
Jan 12, 2001 17.30 17.67 17.22 17.62 18,601,256 +0.26(+1.49%)
Jan 11, 2001 18.40 18.40 17.12 17.36 28,678,866 -1.04(-5.66%)
Jan 10, 2001 18.01 18.61 17.90 18.40 29,373,700 +0.31(+1.73%)
Jan 09, 2001 17.46 18.30 17.41 18.09 28,958,526 +0.55(+3.14%)
Jan 08, 2001 16.94 17.77 16.89 17.54 27,128,742 +0.80(+4.81%)
Jan 05, 2001 16.99 17.41 16.70 16.73 27,617,548 -0.15(-0.91%)
Jan 04, 2001 17.41 17.51 16.16 16.89 53,658,108 -0.73(-4.14%)
Jan 03, 2001 19.13 19.15 17.51 17.62 47,955,048 -1.64(-8.53%)
Jan 02, 2001 18.35 19.39 18.32 19.26 25,713,650 +0.91(+4.98%)
Dec 29, 2000 18.55 18.84 18.35 18.35 14,514,761 -0.26(-1.41%)
Dec 28, 2000 18.82 18.87 18.55 18.61 9,371,983 -0.26(-1.37%)
Dec 27, 2000 18.42 18.97 18.42 18.87 13,344,552 +0.29(+1.55%)
Dec 26, 2000 18.11 18.63 18.11 18.58 10,268,527 +0.44(+2.44%)
Dec 22, 2000 18.11 18.19 17.72 18.14 12,792,426 -0.26(-1.43%)
Dec 21, 2000 18.32 18.55 17.80 18.40 22,790,648 +0.00(+0.00%)
Dec 20, 2000 18.09 18.55 17.88 18.40 27,330,932 +0.45(+2.48%)
Dec 19, 2000 17.41 18.06 17.38 17.95 25,944,142 +0.73(+4.24%)
Dec 18, 2000 16.68 17.41 16.68 17.22 19,961,904 +0.52(+3.12%)
Dec 15, 2000 17.02 17.43 16.70 16.70 39,763,588 -0.60(-3.47%)
Dec 14, 2000 16.73 17.41 16.70 17.30 26,206,534 +0.29(+1.69%)
Dec 13, 2000 16.42 17.07 16.34 17.02 33,823,564 +0.80(+4.96%)
Dec 12, 2000 16.16 16.57 16.08 16.21 44,659,324 -0.05(-0.31%)
Dec 11, 2000 16.29 16.39 16.08 16.26 17,210,150 -0.26(-1.59%)
Dec 08, 2000 16.42 16.89 16.29 16.52 20,485,008 -0.03(-0.15%)
Dec 07, 2000 16.26 16.68 16.21 16.55 15,030,430 +0.26(+1.61%)
Dec 06, 2000 15.84 16.39 15.84 16.29 13,324,645 +0.21(+1.30%)
Dec 05, 2000 15.90 16.24 15.87 16.08 15,281,308 +0.36(+2.31%)
Dec 04, 2000 15.61 15.90 15.43 15.71 12,063,774 +0.03(+0.16%)
Dec 01, 2000 15.84 15.87 15.48 15.69 14,951,520 -0.23(-1.47%)
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%)
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.