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 (%)
Aug 31, 2009 7.617 7.659 7.567 7.622 32,427,902 +0.03(+0.33%)
Aug 28, 2009 7.672 7.692 7.555 7.597 37,474,268 -0.02(-0.27%)
Aug 27, 2009 7.597 7.622 7.505 7.617 50,036,040 +0.04(+0.55%)
Aug 26, 2009 7.542 7.592 7.526 7.576 32,414,748 +0.01(+0.11%)
Aug 25, 2009 7.688 7.688 7.534 7.567 45,856,532 -0.08(-0.98%)
Aug 24, 2009 7.563 7.692 7.526 7.642 40,104,876 +0.12(+1.61%)
Aug 21, 2009 7.509 7.547 7.434 7.521 40,932,476 +0.14(+1.92%)
Aug 20, 2009 7.380 7.459 7.326 7.380 29,735,276 +0.02(+0.23%)
Aug 19, 2009 7.321 7.396 7.296 7.363 30,208,094 +0.01(+0.11%)
Aug 18, 2009 7.301 7.388 7.276 7.355 25,998,916 +0.06(+0.80%)
Aug 17, 2009 7.255 7.317 7.238 7.296 35,982,188 -0.03(-0.34%)
Aug 14, 2009 7.338 7.392 7.288 7.321 21,724,760 -0.03(-0.45%)
Aug 13, 2009 7.363 7.380 7.296 7.355 39,779,216 +0.03(+0.34%)
Aug 12, 2009 7.292 7.409 7.280 7.330 81,215,912 +0.03(+0.34%)
Aug 11, 2009 7.301 7.396 7.288 7.305 34,134,672 -0.02(-0.23%)
Aug 10, 2009 7.380 7.401 7.296 7.321 27,167,222 -0.06(-0.85%)
Aug 07, 2009 7.388 7.434 7.338 7.384 26,603,278 +0.03(+0.40%)
Aug 06, 2009 7.338 7.355 7.271 7.355 35,621,256 +0.05(+0.74%)
Aug 05, 2009 7.355 7.380 7.259 7.301 30,627,008 -0.03(-0.39%)
Aug 04, 2009 7.351 7.396 7.284 7.329 37,795,684 -0.03(-0.35%)
Aug 03, 2009 7.392 7.451 7.338 7.355 37,631,564 +0.05(+0.63%)
Jul 31, 2009 7.384 7.480 7.267 7.309 31,107,436 -0.06(-0.85%)
Jul 30, 2009 7.434 7.505 7.363 7.371 32,836,198 -0.00(-0.06%)
Jul 29, 2009 7.338 7.388 7.296 7.376 26,396,940 +0.05(+0.63%)
Jul 28, 2009 7.263 7.401 7.196 7.330 33,721,328 +0.07(+0.98%)
Jul 27, 2009 7.209 7.271 7.132 7.259 33,329,432 +0.03(+0.40%)
Jul 24, 2009 7.246 7.292 7.167 7.230 1,036 -0.03(-0.40%)
Jul 23, 2009 7.242 7.296 7.159 7.259 40,905,076 +0.05(+0.64%)
Jul 22, 2009 7.134 7.296 7.117 7.213 39,407,016 -0.01(-0.17%)
Jul 21, 2009 7.230 7.296 7.171 7.225 31,625,380 +0.03(+0.35%)
Jul 20, 2009 7.250 7.255 7.150 7.200 32,000,926 -0.03(-0.40%)
Jul 17, 2009 7.092 7.242 7.067 7.230 39,711,088 +0.15(+2.06%)
Jul 16, 2009 6.996 7.125 6.996 7.084 55,466,308 +0.06(+0.83%)
Jul 15, 2009 6.984 7.042 6.925 7.025 45,232,192 +0.09(+1.26%)
Jul 14, 2009 6.934 6.963 6.904 6.938 33,057,132 -0.01(-0.12%)
Jul 13, 2009 6.888 6.954 6.875 6.946 32,119,988 +0.08(+1.15%)
Jul 10, 2009 6.875 6.892 6.793 6.867 51,043,508 +0.05(+0.73%)
Jul 09, 2009 6.854 6.854 6.796 6.817 35,432,576 -0.02(-0.30%)
Jul 08, 2009 6.846 6.863 6.792 6.838 37,120,188 +0.02(+0.31%)
Jul 07, 2009 6.896 6.942 6.804 6.817 34,313,600 -0.11(-1.62%)
Jul 06, 2009 6.771 6.950 6.713 6.929 37,254,268 +0.13(+1.96%)
Jul 02, 2009 6.909 6.929 6.779 6.796 44,447,656 -0.16(-2.28%)
Jul 01, 2009 6.863 6.984 6.838 6.954 33,282,864 +0.12(+1.77%)
Jun 30, 2009 6.884 6.904 6.788 6.834 31,371,752 -0.05(-0.67%)
Jun 29, 2009 6.892 6.900 6.834 6.879 22,631,368 +0.01(+0.12%)
Jun 26, 2009 6.896 6.904 6.813 6.871 42,995,124 -0.03(-0.36%)
Jun 25, 2009 6.806 6.896 6.788 6.896 38,858,628 +0.14(+2.04%)
Jun 24, 2009 6.825 6.842 6.733 6.758 32,665,284 -0.02(-0.31%)
Jun 23, 2009 6.859 6.859 6.750 6.779 39,723,544 -0.04(-0.55%)
Jun 22, 2009 6.788 6.871 6.767 6.817 39,242,040 -0.03(-0.37%)
Jun 19, 2009 6.859 6.896 6.796 6.842 65,788,636 +0.01(+0.18%)
Jun 18, 2009 6.784 6.875 6.763 6.829 33,104,086 +0.07(+0.99%)
Jun 17, 2009 6.813 6.867 6.754 6.763 52,101,480 -0.02(-0.25%)
Jun 16, 2009 6.904 6.934 6.779 6.779 36,627,872 -0.12(-1.75%)
Jun 15, 2009 6.913 6.938 6.859 6.900 42,226,560 -0.04(-0.54%)
Jun 12, 2009 7.004 7.042 6.888 6.938 46,692,736 -0.09(-1.25%)
Jun 11, 2009 7.067 7.163 7.021 7.025 50,331,108 -0.09(-1.29%)
Jun 10, 2009 7.255 7.292 7.080 7.117 58,621,488 -0.12(-1.61%)
Jun 09, 2009 7.217 7.255 7.153 7.234 48,806,888 +0.06(+0.81%)
Jun 08, 2009 7.071 7.267 7.046 7.175 51,121,092 +0.08(+1.06%)
Jun 05, 2009 7.113 7.150 7.059 7.100 31,169,802 +0.03(+0.35%)
Jun 04, 2009 7.088 7.138 7.050 7.075 33,700,080 -0.01(-0.18%)
Jun 03, 2009 7.113 7.138 7.067 7.088 57,175,640 -0.05(-0.70%)
Jun 02, 2009 7.180 7.209 7.138 7.138 26,823,840 -0.03(-0.41%)
Jun 01, 2009 7.167 7.192 7.130 7.167 28,761,340 +0.04(+0.59%)
May 29, 2009 7.121 7.130 7.013 7.125 28,327,144 +0.04(+0.53%)
May 28, 2009 6.946 7.113 6.946 7.088 36,623,712 +0.14(+2.04%)
May 27, 2009 7.063 7.071 6.938 6.946 31,083,468 -0.11(-1.54%)
May 26, 2009 6.938 7.084 6.917 7.055 31,039,628 +0.12(+1.68%)
May 22, 2009 6.921 7.009 6.888 6.938 29,669,258 +0.00(+0.00%)
May 21, 2009 6.934 6.971 6.896 6.938 35,430,940 -0.05(-0.78%)
May 20, 2009 7.055 7.084 6.950 6.992 53,067,572 -0.02(-0.24%)
May 19, 2009 7.042 7.052 6.950 7.009 32,791,872 -0.03(-0.41%)
May 18, 2009 7.063 7.067 6.879 7.038 60,655,904 -0.04(-0.59%)
May 15, 2009 7.084 7.180 7.050 7.080 46,465,980 -0.01(-0.12%)
May 14, 2009 7.159 7.234 7.038 7.088 44,749,504 -0.09(-1.22%)
May 13, 2009 7.221 7.296 7.100 7.175 29,689,184 -0.08(-1.04%)
May 12, 2009 7.155 7.346 7.142 7.250 40,420,352 +0.15(+2.05%)
May 11, 2009 7.088 7.155 7.025 7.105 24,479,458 -0.03(-0.35%)
May 08, 2009 7.155 7.171 7.075 7.130 29,882,870 +0.04(+0.53%)
May 07, 2009 7.146 7.150 7.001 7.092 33,933,728 -0.02(-0.29%)
May 06, 2009 6.967 7.117 6.934 7.113 45,922,340 +0.19(+2.77%)
May 05, 2009 6.775 6.925 6.696 6.921 35,692,600 +0.18(+2.66%)
May 04, 2009 6.921 6.921 6.700 6.742 46,640,208 -0.08(-1.22%)
May 01, 2009 6.838 6.838 6.721 6.825 28,111,058 +0.02(+0.24%)
Apr 30, 2009 7.071 7.080 6.809 6.809 49,982,524 -0.20(-2.91%)
Apr 29, 2009 7.113 7.130 7.000 7.013 36,081,504 -0.08(-1.06%)
Apr 28, 2009 7.004 7.130 6.988 7.088 29,288,272 +0.05(+0.71%)
Apr 27, 2009 7.030 7.142 7.004 7.038 27,458,774 -0.02(-0.24%)
Apr 24, 2009 7.067 7.188 6.988 7.055 35,747,720 +0.01(+0.12%)
Apr 23, 2009 7.055 7.080 6.967 7.046 30,769,330 +0.02(+0.30%)
Apr 22, 2009 6.913 7.230 6.863 7.025 70,430,952 +0.07(+1.02%)
Apr 21, 2009 7.021 7.084 6.934 6.954 37,990,104 -0.10(-1.48%)
Apr 20, 2009 7.071 7.150 6.996 7.059 35,325,928 -0.03(-0.35%)
Apr 17, 2009 7.092 7.150 7.025 7.084 36,804,156 +0.00(+0.06%)
Apr 16, 2009 7.075 7.105 6.913 7.080 35,962,360 +0.04(+0.53%)
Apr 15, 2009 6.854 7.055 6.838 7.042 39,070,584 +0.17(+2.49%)
Apr 14, 2009 6.884 6.929 6.746 6.871 34,046,592 -0.03(-0.48%)
Apr 13, 2009 6.871 6.938 6.800 6.904 34,330,080 +0.10(+1.53%)
Apr 09, 2009 6.825 6.871 6.683 6.800 37,994,672 -0.03(-0.49%)
Apr 08, 2009 6.804 6.871 6.746 6.834 22,211,036 +0.04(+0.61%)
Apr 07, 2009 6.725 6.892 6.671 6.792 35,246,664 +0.05(+0.80%)
Apr 06, 2009 6.696 6.758 6.658 6.738 27,348,102 +0.00(+0.00%)
Apr 03, 2009 6.675 6.758 6.658 6.738 33,011,980 +0.02(+0.31%)
Apr 02, 2009 6.838 6.859 6.683 6.717 46,232,668 -0.08(-1.17%)
Apr 01, 2009 6.604 6.838 6.571 6.796 39,787,012 +0.12(+1.75%)
Mar 31, 2009 6.875 6.896 6.596 6.679 57,951,784 -0.15(-2.20%)
Mar 30, 2009 6.813 6.979 6.738 6.829 31,748,972 -0.35(-4.82%)
Mar 26, 2009 7.234 7.250 7.021 7.175 47,766,484 -0.03(-0.35%)
Mar 25, 2009 7.171 7.255 7.092 7.200 32,191,202 +0.02(+0.29%)
Mar 24, 2009 7.138 7.221 7.050 7.180 33,939,720 +0.05(+0.64%)
Mar 23, 2009 7.004 7.134 6.996 7.134 37,272,916 +0.14(+1.97%)
Mar 20, 2009 7.004 7.130 6.942 6.996 44,445,384 +0.13(+1.88%)
Mar 19, 2009 7.063 7.080 6.850 6.867 45,233,116 -0.16(-2.26%)
Mar 18, 2009 7.071 7.150 6.946 7.025 46,264,304 -0.15(-2.15%)
Mar 17, 2009 7.075 7.184 6.963 7.180 36,526,636 +0.13(+1.83%)
Mar 16, 2009 6.967 7.188 6.967 7.050 43,656,232 +0.10(+1.38%)
Mar 13, 2009 6.788 7.030 6.696 6.954 0 +0.16(+2.33%)
Mar 12, 2009 6.700 6.834 6.600 6.796 46,780,300 -0.04(-0.55%)
Mar 11, 2009 6.963 6.971 6.775 6.834 56,275,664 -0.09(-1.27%)
Mar 10, 2009 6.696 6.942 6.621 6.921 65,241,524 +0.31(+4.67%)
Mar 09, 2009 6.508 6.667 6.467 6.613 49,293,704 +0.06(+0.89%)
Mar 06, 2009 6.592 6.604 6.450 6.554 0 +0.03(+0.45%)
Mar 05, 2009 6.300 6.663 6.254 6.525 83,728,256 +0.24(+3.85%)
Mar 04, 2009 6.204 6.346 6.079 6.283 56,112,940 +0.02(+0.33%)
Mar 02, 2009 6.354 6.425 6.262 6.262 52,638,936 -0.18(-2.72%)
Feb 27, 2009 6.254 6.500 6.212 6.437 0 +0.13(+2.12%)
Feb 26, 2009 6.496 6.567 6.300 6.304 31,344,586 -0.12(-1.88%)
Feb 25, 2009 6.400 6.513 6.317 6.425 90,080,368 +0.02(+0.26%)
Feb 24, 2009 6.308 6.437 6.254 6.408 46,674,560 +0.13(+2.13%)
Feb 23, 2009 6.183 6.500 6.183 6.275 41,450,940 -0.17(-2.65%)
Feb 20, 2009 6.208 6.509 6.208 6.446 43,716,732 -0.10(-1.53%)
Feb 19, 2009 6.283 6.608 6.283 6.546 39,849,280 +0.07(+1.09%)
Feb 18, 2009 6.517 6.567 6.425 6.475 46,056,744 -0.02(-0.26%)
Feb 17, 2009 6.525 6.571 6.429 6.492 50,988,728 -0.15(-2.20%)
Feb 13, 2009 6.817 6.834 6.604 6.638 58,985,328 -0.26(-3.81%)
Feb 12, 2009 6.867 6.913 6.742 6.900 47,078,000 +0.03(+0.49%)
Feb 11, 2009 6.900 6.975 6.846 6.867 34,682,300 +0.00(+0.00%)
Feb 10, 2009 7.034 7.046 6.817 6.867 48,493,312 -0.14(-2.02%)
Feb 09, 2009 7.055 7.063 6.967 7.009 29,642,148 -0.06(-0.88%)
Feb 06, 2009 6.884 7.080 6.821 7.071 49,051,108 +0.20(+2.97%)
Feb 05, 2009 6.988 6.996 6.804 6.867 54,645,884 -0.12(-1.67%)
Feb 04, 2009 7.063 7.100 6.963 6.984 60,179,680 -0.08(-1.06%)
Feb 03, 2009 6.988 7.088 6.975 7.059 53,857,100 +0.10(+1.44%)
Feb 02, 2009 6.854 7.059 6.838 6.959 47,351,960 +0.06(+0.91%)
Jan 30, 2009 7.046 7.084 6.884 6.896 0 -0.13(-1.78%)
Jan 29, 2009 7.084 7.117 6.992 7.021 53,155,332 +0.02(+0.24%)
Jan 28, 2009 7.117 7.117 6.879 7.004 47,189,712 -0.05(-0.77%)
Jan 27, 2009 6.988 7.088 6.963 7.059 41,526,688 +0.10(+1.44%)
Jan 26, 2009 7.084 7.130 6.917 6.959 39,795,908 -0.06(-0.89%)
Jan 23, 2009 6.967 7.096 6.917 7.021 36,487,124 -0.05(-0.71%)
Jan 22, 2009 6.988 7.121 6.946 7.071 44,810,200 -0.00(-0.06%)
Jan 21, 2009 7.263 7.305 6.863 7.075 74,883,040 -0.08(-1.11%)
Jan 20, 2009 7.067 7.351 7.004 7.155 92,745,424 +0.13(+1.90%)
Jan 16, 2009 6.954 7.067 6.800 7.021 68,891,264 +0.20(+2.87%)
Jan 15, 2009 6.771 6.879 6.692 6.825 66,406,824 +0.08(+1.17%)
Jan 14, 2009 6.692 6.763 6.596 6.746 70,376,096 -0.02(-0.25%)
Jan 13, 2009 6.679 6.784 6.576 6.763 85,043,184 +0.18(+2.72%)
Jan 12, 2009 6.500 6.775 6.337 6.583 81,135,544 +0.13(+2.00%)
Jan 09, 2009 6.350 6.504 6.308 6.454 53,021,048 +0.16(+2.52%)
Jan 08, 2009 6.308 6.337 6.254 6.296 46,443,396 +0.00(+0.07%)
Jan 07, 2009 6.283 6.342 6.258 6.292 42,415,672 -0.03(-0.40%)
Jan 06, 2009 6.450 6.504 6.271 6.317 58,721,056 -0.10(-1.50%)
Jan 05, 2009 6.317 6.437 6.296 6.412 58,103,128 +0.08(+1.18%)
Jan 02, 2009 6.329 6.358 6.237 6.337 44,092,072 +0.06(+0.93%)
Jan 01, 2009 6.408 6.425 6.267 6.279 0 +0.00(+0.00%)
Dec 31, 2008 6.408 6.425 6.267 6.279 43,786,896 -0.11(-1.76%)
Dec 30, 2008 6.342 6.396 6.292 6.392 36,477,504 +0.06(+0.92%)
Dec 29, 2008 6.283 6.333 6.216 6.333 38,229,396 +0.05(+0.86%)
Dec 26, 2008 6.254 6.296 6.229 6.279 19,998,570 +0.07(+1.07%)
Dec 24, 2008 6.179 6.250 6.129 6.212 14,710,640 +0.08(+1.22%)
Dec 23, 2008 6.154 6.221 6.099 6.137 37,106,888 -0.00(-0.07%)
Dec 22, 2008 6.333 6.346 6.041 6.141 56,340,756 -0.23(-3.60%)
Dec 19, 2008 6.458 6.567 6.337 6.371 79,858,880 +0.04(+0.66%)
Dec 18, 2008 6.204 6.354 6.191 6.329 80,809,552 +0.21(+3.48%)
Dec 17, 2008 6.133 6.254 6.029 6.116 79,895,720 +0.05(+0.89%)
Dec 16, 2008 6.375 6.404 6.012 6.062 121,964,568 -0.28(-4.41%)
Dec 15, 2008 6.550 6.621 6.237 6.342 61,386,524 -0.05(-0.85%)
Dec 12, 2008 6.208 6.425 6.150 6.396 57,812,844 +0.13(+2.13%)
Dec 11, 2008 6.350 6.358 6.237 6.262 58,518,780 -0.02(-0.27%)
Dec 10, 2008 6.267 6.308 6.225 6.279 44,209,288 +0.05(+0.87%)
Dec 09, 2008 6.250 6.329 6.166 6.225 58,211,056 -0.03(-0.47%)
Dec 08, 2008 6.396 6.454 6.154 6.254 67,852,976 +0.00(+0.00%)
Dec 05, 2008 6.204 6.304 6.096 6.254 81,405,112 -0.01(-0.20%)
Dec 04, 2008 6.408 6.462 6.212 6.267 55,722,356 -0.20(-3.03%)
Dec 03, 2008 6.321 6.500 6.196 6.462 58,423,176 +0.17(+2.72%)
Dec 02, 2008 6.467 6.483 6.171 6.292 61,506,104 -0.07(-1.11%)
Dec 01, 2008 6.671 6.683 6.346 6.362 45,385,996 -0.34(-5.10%)
Nov 28, 2008 6.604 6.704 6.517 6.704 25,074,698 +0.09(+1.32%)
Nov 26, 2008 6.542 6.642 6.462 6.617 50,581,152 +0.03(+0.44%)
Nov 25, 2008 6.629 6.679 6.437 6.588 57,216,856 +0.15(+2.40%)
Nov 24, 2008 6.667 6.667 6.350 6.433 72,254,512 -0.03(-0.39%)
Nov 21, 2008 6.262 6.475 6.050 6.458 98,368,288 +0.43(+7.20%)
Nov 20, 2008 6.779 6.838 5.979 6.025 97,873,344 -0.85(-12.42%)
Nov 19, 2008 7.030 7.171 6.842 6.879 56,065,692 -0.19(-2.71%)
Nov 18, 2008 6.779 7.071 6.671 7.071 64,103,888 +0.32(+4.69%)
Nov 17, 2008 6.688 7.067 6.658 6.754 64,118,520 -0.03(-0.37%)
Nov 14, 2008 6.863 7.009 6.754 6.779 52,065,560 -0.18(-2.52%)
Nov 13, 2008 6.975 7.080 6.629 6.954 85,507,952 +0.04(+0.60%)
Nov 12, 2008 7.167 7.171 6.879 6.913 62,961,776 -0.31(-4.33%)
Nov 11, 2008 7.405 7.484 7.138 7.225 47,891,508 -0.20(-2.75%)
Nov 10, 2008 7.638 7.672 7.338 7.430 38,800,372 -0.07(-0.89%)
Nov 07, 2008 7.421 7.592 7.421 7.496 33,268,006 +0.14(+1.87%)
Nov 06, 2008 7.655 7.657 7.284 7.359 58,888,852 -0.25(-3.23%)
Nov 05, 2008 7.872 7.997 7.588 7.605 46,775,680 -0.35(-4.45%)
Nov 04, 2008 8.097 8.168 7.922 7.959 43,227,348 -0.02(-0.21%)
Nov 03, 2008 8.084 8.084 7.897 7.976 28,404,538 -0.03(-0.31%)
Oct 31, 2008 7.980 8.209 7.922 8.001 40,212,064 +0.01(+0.16%)
Oct 30, 2008 8.234 8.297 7.813 7.988 57,231,764 +0.01(+0.10%)
Oct 29, 2008 8.093 8.326 7.951 7.980 62,666,316 -0.16(-2.00%)
Oct 28, 2008 7.930 8.151 7.609 8.143 60,269,464 +0.45(+5.80%)
Oct 27, 2008 7.901 8.034 7.697 7.697 46,462,832 -0.32(-3.95%)
Oct 24, 2008 7.713 8.122 7.713 8.013 69,550,152 -0.15(-1.84%)
Oct 23, 2008 8.059 8.339 7.863 8.164 65,510,348 +0.12(+1.50%)
Oct 22, 2008 7.980 8.289 7.880 8.043 67,859,552 -0.04(-0.46%)
Oct 21, 2008 8.247 8.418 8.026 8.080 44,798,148 -0.41(-4.81%)
Oct 20, 2008 8.309 8.522 8.134 8.489 47,029,064 +0.43(+5.38%)
Oct 17, 2008 7.834 8.439 7.747 8.055 67,337,640 +0.13(+1.68%)
Oct 16, 2008 7.801 8.051 7.351 7.922 78,368,296 +0.39(+5.15%)
Oct 15, 2008 8.026 8.130 7.488 7.534 50,441,096 -0.62(-7.57%)
Oct 14, 2008 8.606 8.647 7.888 8.151 80,819,488 -0.18(-2.10%)
Oct 13, 2008 7.651 8.468 7.551 8.326 72,581,552 +1.17(+16.38%)
Oct 10, 2008 6.879 7.438 6.779 7.155 116,709,056 -0.09(-1.27%)
Oct 09, 2008 7.722 7.859 7.088 7.246 76,035,032 -0.30(-3.98%)
Oct 08, 2008 7.576 7.993 7.446 7.547 74,444,728 -0.18(-2.27%)
Oct 07, 2008 8.268 8.309 7.705 7.722 59,926,448 -0.34(-4.19%)
Oct 06, 2008 8.309 8.564 7.826 8.059 68,912,040 -0.40(-4.73%)
Oct 03, 2008 8.476 8.718 8.389 8.460 0 +0.09(+1.05%)
Oct 02, 2008 8.530 8.626 8.335 8.372 49,157,812 -0.20(-2.29%)
Oct 01, 2008 8.255 8.647 8.209 8.568 52,242,172 +0.30(+3.58%)
Sep 30, 2008 8.276 8.435 8.214 8.272 48,004,612 +0.20(+2.53%)
Sep 29, 2008 8.635 8.639 8.030 8.068 57,858,608 -0.64(-7.37%)
Sep 26, 2008 8.439 8.739 8.401 8.710 0 +0.17(+2.00%)
Sep 25, 2008 8.326 8.626 8.318 8.539 39,766,836 +0.25(+3.02%)
Sep 24, 2008 8.351 8.360 8.214 8.289 36,068,096 +0.04(+0.51%)
Sep 23, 2008 8.380 8.518 8.247 8.247 29,347,660 -0.11(-1.30%)
Sep 22, 2008 8.622 8.651 8.343 8.355 33,580,648 -0.21(-2.43%)
Sep 19, 2008 8.676 8.706 8.343 8.564 0 +0.13(+1.58%)
Sep 18, 2008 8.385 8.585 8.268 8.430 57,942,560 +0.15(+1.76%)
Sep 17, 2008 8.585 8.635 8.230 8.284 79,380,128 -0.32(-3.73%)
Sep 16, 2008 8.622 8.676 8.443 8.606 37,461,868 -0.11(-1.29%)
Sep 15, 2008 8.610 8.797 8.551 8.718 36,526,020 -0.10(-1.18%)
Sep 12, 2008 8.685 8.831 8.606 8.822 34,380,340 +0.10(+1.20%)
Sep 11, 2008 8.510 8.726 8.464 8.718 42,320,380 +0.06(+0.72%)
Sep 10, 2008 8.672 8.785 8.635 8.656 29,827,234 +0.04(+0.48%)
Sep 09, 2008 8.797 8.964 8.614 8.614 49,181,676 -0.13(-1.48%)
Sep 08, 2008 8.893 9.110 8.664 8.743 71,014,936 +0.01(+0.10%)
Sep 05, 2008 8.647 8.835 8.635 8.735 0 +0.12(+1.40%)
Sep 04, 2008 8.860 8.918 8.601 8.614 35,018,664 -0.25(-2.82%)
Sep 03, 2008 8.902 9.010 8.781 8.864 28,505,218 -0.04(-0.42%)
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.