Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

50.39 +0.16 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2004 22.78 22.96 22.75 22.80 7,851,183 -0.01(-0.05%)
Dec 30, 2004 22.99 22.99 22.81 22.81 5,933,750 -0.18(-0.76%)
Dec 29, 2004 23.02 23.09 22.85 22.98 8,325,047 +0.01(+0.03%)
Dec 28, 2004 22.71 23.03 22.68 22.98 12,832,650 +0.27(+1.20%)
Dec 27, 2004 22.70 22.80 22.54 22.70 8,717,164 +0.01(+0.03%)
Dec 23, 2004 22.59 22.73 22.56 22.70 10,192,628 -0.06(-0.26%)
Dec 22, 2004 22.33 22.77 22.33 22.76 18,333,276 -0.02(-0.08%)
Dec 21, 2004 22.57 22.83 22.52 22.77 18,598,886 +0.29(+1.31%)
Dec 20, 2004 22.52 22.68 22.38 22.48 18,854,044 +0.10(+0.47%)
Dec 17, 2004 22.61 22.67 22.33 22.38 30,864,400 -0.35(-1.54%)
Dec 16, 2004 22.59 22.76 22.54 22.73 21,377,476 +0.04(+0.18%)
Dec 15, 2004 22.59 22.76 22.12 22.68 29,238,040 +0.01(+0.05%)
Dec 14, 2004 22.38 22.68 22.30 22.67 26,396,464 +0.34(+1.54%)
Dec 13, 2004 22.16 22.38 22.09 22.33 18,048,904 +0.26(+1.20%)
Dec 10, 2004 22.20 22.43 21.81 22.07 22,218,262 +0.11(+0.49%)
Dec 09, 2004 21.60 21.96 21.47 21.96 16,063,393 +0.31(+1.41%)
Dec 08, 2004 21.66 21.67 21.45 21.65 11,759,220 +0.11(+0.50%)
Dec 07, 2004 21.64 21.81 21.47 21.54 16,136,027 -0.08(-0.36%)
Dec 06, 2004 21.64 21.86 21.61 21.62 11,616,364 -0.13(-0.60%)
Dec 03, 2004 21.58 21.94 21.56 21.75 13,818,168 +0.11(+0.52%)
Dec 02, 2004 21.55 21.71 21.42 21.64 12,358,786 +0.34(+1.59%)
Dec 01, 2004 21.53 21.62 21.08 21.30 23,618,680 -0.15(-0.70%)
Nov 30, 2004 21.64 21.67 21.35 21.45 14,690,314 -0.15(-0.69%)
Nov 29, 2004 21.71 21.80 21.25 21.60 15,632,681 -0.11(-0.52%)
Nov 26, 2004 21.34 21.71 21.34 21.71 5,990,035 +0.31(+1.45%)
Nov 24, 2004 21.19 21.56 21.18 21.40 13,999,352 +0.06(+0.30%)
Nov 23, 2004 21.49 21.57 21.08 21.34 22,602,606 -0.21(-0.97%)
Nov 22, 2004 21.64 21.70 21.40 21.55 21,024,758 -0.11(-0.52%)
Nov 19, 2004 21.75 21.90 21.32 21.66 26,218,230 -0.24(-1.11%)
Nov 18, 2004 21.75 22.24 21.60 21.90 64,228,108 +0.48(+2.23%)
Nov 17, 2004 20.42 21.45 20.39 21.42 54,106,776 +1.13(+5.57%)
Nov 16, 2004 20.17 20.41 20.14 20.29 13,072,798 +0.03(+0.17%)
Nov 15, 2004 20.35 20.44 20.16 20.26 15,762,672 -0.16(-0.80%)
Nov 12, 2004 20.36 20.47 20.27 20.42 14,645,822 +0.07(+0.35%)
Nov 11, 2004 20.26 20.43 20.16 20.35 14,814,140 +0.20(+1.00%)
Nov 10, 2004 20.19 20.50 20.05 20.15 30,410,370 +0.04(+0.20%)
Nov 09, 2004 20.20 20.43 20.11 20.11 20,211,846 -0.19(-0.96%)
Nov 08, 2004 20.28 20.50 20.20 20.30 30,056,580 +0.13(+0.67%)
Nov 05, 2004 20.33 20.42 19.91 20.17 34,507,628 -0.06(-0.31%)
Nov 04, 2004 18.66 20.46 18.61 20.23 96,056,320 +1.58(+8.46%)
Nov 03, 2004 18.66 18.91 18.34 18.66 34,856,864 +0.53(+2.94%)
Nov 02, 2004 18.17 18.39 18.11 18.12 15,271,118 +0.01(+0.04%)
Nov 01, 2004 18.12 18.28 18.06 18.11 13,453,390 +0.03(+0.19%)
Oct 29, 2004 18.17 18.22 17.90 18.08 18,063,644 -0.09(-0.47%)
Oct 28, 2004 17.92 18.26 17.88 18.17 19,425,200 +0.25(+1.37%)
Oct 27, 2004 17.50 17.99 17.47 17.92 16,020,509 +0.38(+2.19%)
Oct 26, 2004 17.22 17.54 17.12 17.54 17,266,010 +0.32(+1.84%)
Oct 25, 2004 17.55 17.66 17.21 17.22 14,894,815 -0.24(-1.39%)
Oct 22, 2004 17.58 17.63 17.45 17.46 11,070,670 -0.19(-1.10%)
Oct 21, 2004 17.63 17.81 17.54 17.66 14,266,838 -0.03(-0.19%)
Oct 20, 2004 17.76 17.81 17.51 17.69 14,612,855 +0.00(+0.02%)
Oct 19, 2004 17.85 17.87 17.56 17.69 14,320,711 +0.00(+0.00%)
Oct 18, 2004 17.43 17.70 17.43 17.69 13,594,370 -0.06(-0.32%)
Oct 15, 2004 17.55 17.77 17.54 17.74 16,316,406 +0.22(+1.26%)
Oct 14, 2004 17.62 17.68 17.52 17.52 9,688,746 -0.07(-0.42%)
Oct 13, 2004 17.59 17.73 17.57 17.60 16,499,734 +0.07(+0.40%)
Oct 12, 2004 17.54 17.57 17.40 17.52 15,686,017 -0.02(-0.09%)
Oct 11, 2004 17.48 17.62 17.42 17.54 9,742,082 +0.19(+1.08%)
Oct 08, 2004 17.33 17.62 17.24 17.35 13,892,679 -0.13(-0.73%)
Oct 07, 2004 17.85 17.86 17.48 17.48 12,958,620 -0.34(-1.88%)
Oct 06, 2004 17.87 18.10 17.68 17.82 17,082,146 +0.07(+0.42%)
Oct 05, 2004 17.83 17.91 17.71 17.74 11,427,676 -0.10(-0.59%)
Oct 04, 2004 17.92 17.96 17.81 17.85 14,403,798 -0.06(-0.35%)
Oct 01, 2004 17.61 17.93 17.59 17.91 19,959,904 +0.36(+2.04%)
Sep 30, 2004 17.39 17.61 17.38 17.55 18,701,270 +0.19(+1.12%)
Sep 29, 2004 17.16 17.39 17.01 17.36 16,406,462 +0.11(+0.63%)
Sep 28, 2004 16.99 17.35 16.89 17.25 18,887,546 +0.40(+2.39%)
Sep 27, 2004 16.60 16.99 16.60 16.85 16,331,147 -0.02(-0.13%)
Sep 24, 2004 17.06 17.09 16.79 16.87 14,963,429 -0.19(-1.14%)
Sep 23, 2004 16.86 17.15 16.86 17.06 20,249,904 +0.13(+0.77%)
Sep 22, 2004 17.04 17.14 16.93 16.93 37,187,052 -0.29(-1.67%)
Sep 21, 2004 17.16 17.42 16.93 17.22 37,994,604 -0.35(-1.98%)
Sep 20, 2004 17.87 17.88 17.21 17.57 31,260,002 -0.52(-2.89%)
Sep 17, 2004 18.24 18.24 17.98 18.09 20,639,342 -0.16(-0.88%)
Sep 16, 2004 18.30 18.35 18.14 18.25 15,044,103 -0.01(-0.08%)
Sep 15, 2004 18.37 18.38 18.25 18.26 9,747,175 -0.06(-0.31%)
Sep 14, 2004 18.28 18.35 18.21 18.32 13,227,447 +0.10(+0.53%)
Sep 13, 2004 18.35 18.41 18.21 18.22 17,478,284 -0.41(-2.22%)
Sep 10, 2004 18.53 18.66 18.51 18.64 15,686,821 +0.10(+0.56%)
Sep 09, 2004 18.52 18.61 18.44 18.53 18,886,742 +0.02(+0.12%)
Sep 08, 2004 18.50 18.54 18.43 18.51 14,937,162 +0.03(+0.16%)
Sep 07, 2004 18.54 18.54 18.35 18.48 16,165,242 +0.12(+0.67%)
Sep 03, 2004 18.41 18.43 18.33 18.36 7,805,619 +0.02(+0.12%)
Sep 02, 2004 18.44 18.45 18.29 18.33 12,657,631 +0.05(+0.29%)
Sep 01, 2004 18.32 18.32 18.22 18.28 11,916,281 +0.02(+0.10%)
Aug 31, 2004 18.28 18.32 18.17 18.26 13,578,288 -0.01(-0.06%)
Aug 30, 2004 18.35 18.38 18.27 18.27 9,822,757 -0.06(-0.31%)
Aug 27, 2004 18.35 18.36 18.29 18.33 9,449,938 +0.06(+0.31%)
Aug 26, 2004 18.26 18.32 18.23 18.27 12,377,815 +0.07(+0.37%)
Aug 25, 2004 18.25 18.30 18.01 18.21 15,672,348 -0.00(-0.02%)
Aug 24, 2004 18.24 18.26 18.15 18.21 11,797,815 +0.03(+0.18%)
Aug 23, 2004 18.17 18.24 18.15 18.18 8,776,129 +0.05(+0.27%)
Aug 20, 2004 18.01 18.17 18.00 18.13 13,505,654 +0.09(+0.50%)
Aug 19, 2004 18.02 18.08 17.96 18.04 12,236,300 +0.01(+0.04%)
Aug 18, 2004 17.78 18.04 17.76 18.03 15,877,921 +0.25(+1.43%)
Aug 17, 2004 17.79 17.82 17.74 17.78 10,272,231 +0.04(+0.21%)
Aug 16, 2004 17.62 17.78 17.51 17.74 15,405,934 +0.18(+1.04%)
Aug 13, 2004 17.72 17.83 17.27 17.56 16,739,882 -0.12(-0.68%)
Aug 12, 2004 17.68 17.74 17.64 17.68 14,891,063 +0.07(+0.42%)
Aug 11, 2004 17.53 17.63 17.46 17.60 13,813,612 +0.10(+0.58%)
Aug 10, 2004 17.46 17.52 17.37 17.50 9,993,219 +0.13(+0.77%)
Aug 09, 2004 17.42 17.59 17.37 17.37 8,773,717 -0.03(-0.19%)
Aug 06, 2004 17.48 17.63 17.36 17.40 12,595,450 -0.06(-0.34%)
Aug 05, 2004 17.64 17.71 17.42 17.46 13,084,055 -0.19(-1.08%)
Aug 04, 2004 17.71 17.73 17.63 17.65 10,120,262 -0.08(-0.44%)
Aug 03, 2004 17.83 17.90 17.68 17.73 12,664,868 -0.10(-0.59%)
Aug 02, 2004 17.82 17.91 17.73 17.83 17,386,352 +0.07(+0.42%)
Jul 30, 2004 17.63 17.81 17.55 17.76 23,418,466 +0.15(+0.85%)
Jul 29, 2004 17.69 17.69 17.50 17.61 17,941,962 +0.19(+1.07%)
Jul 28, 2004 17.58 17.59 17.31 17.42 16,602,922 -0.15(-0.85%)
Jul 27, 2004 17.54 17.65 17.49 17.57 11,681,225 +0.05(+0.30%)
Jul 26, 2004 17.64 17.70 17.35 17.52 16,279,955 -0.13(-0.72%)
Jul 23, 2004 17.63 17.70 17.59 17.65 13,142,216 +0.00(+0.02%)
Jul 22, 2004 17.89 17.89 17.59 17.64 18,559,754 -0.26(-1.44%)
Jul 21, 2004 18.26 18.28 17.87 17.90 15,925,361 -0.29(-1.62%)
Jul 20, 2004 18.22 18.32 18.11 18.20 17,259,042 -0.02(-0.12%)
Jul 19, 2004 18.14 18.36 18.12 18.22 13,176,523 +0.06(+0.33%)
Jul 16, 2004 18.51 18.60 18.13 18.16 19,069,534 +0.18(+0.97%)
Jul 15, 2004 18.24 18.28 17.98 17.98 16,380,196 -0.30(-1.63%)
Jul 14, 2004 18.30 18.43 18.24 18.28 12,781,725 -0.10(-0.55%)
Jul 13, 2004 18.52 18.54 18.29 18.38 11,670,772 -0.18(-0.94%)
Jul 12, 2004 18.61 18.68 18.44 18.56 8,831,074 -0.00(-0.02%)
Jul 09, 2004 18.62 18.74 18.49 18.56 12,703,463 +0.13(+0.71%)
Jul 08, 2004 18.47 18.64 18.40 18.43 14,623,308 +0.04(+0.20%)
Jul 07, 2004 18.51 18.61 18.30 18.39 11,265,790 -0.04(-0.24%)
Jul 06, 2004 18.46 18.62 18.32 18.44 10,884,930 -0.10(-0.52%)
Jul 02, 2004 18.52 18.71 18.47 18.54 8,158,873 -0.06(-0.30%)
Jul 01, 2004 18.76 18.77 18.38 18.59 13,452,854 -0.08(-0.44%)
Jun 30, 2004 19.03 19.03 18.57 18.67 15,656,267 -0.06(-0.34%)
Jun 29, 2004 18.54 18.89 18.54 18.74 17,223,930 +0.23(+1.25%)
Jun 28, 2004 18.58 19.18 18.40 18.51 42,199,072 +0.67(+3.77%)
Jun 25, 2004 18.08 18.16 17.83 17.83 16,254,493 -0.24(-1.34%)
Jun 24, 2004 18.01 18.18 17.95 18.08 16,757,035 -0.01(-0.04%)
Jun 23, 2004 17.95 18.08 17.85 18.08 19,177,546 +0.24(+1.34%)
Jun 22, 2004 17.80 17.88 17.55 17.85 19,047,556 +0.03(+0.19%)
Jun 21, 2004 17.80 17.88 17.79 17.81 13,125,598 +0.06(+0.34%)
Jun 18, 2004 17.75 17.90 17.66 17.75 20,232,484 -0.04(-0.23%)
Jun 17, 2004 17.86 17.90 17.79 17.79 9,610,215 -0.04(-0.25%)
Jun 16, 2004 17.81 17.85 17.72 17.84 12,928,334 +0.10(+0.55%)
Jun 15, 2004 17.89 17.89 17.66 17.74 15,117,542 -0.03(-0.15%)
Jun 14, 2004 17.93 18.10 17.70 17.77 22,501,830 -0.32(-1.77%)
Jun 10, 2004 18.15 18.18 18.01 18.09 18,870,660 -0.06(-0.33%)
Jun 09, 2004 18.34 18.39 18.08 18.15 15,119,954 -0.18(-0.98%)
Jun 08, 2004 18.33 18.40 18.25 18.33 14,988,087 -0.01(-0.04%)
Jun 07, 2004 18.10 18.36 18.10 18.33 17,382,064 +0.29(+1.59%)
Jun 04, 2004 18.27 18.33 18.02 18.05 12,701,855 -0.11(-0.60%)
Jun 03, 2004 18.10 18.24 18.02 18.16 10,644,782 +0.06(+0.33%)
Jun 02, 2004 18.16 18.26 18.06 18.10 15,985,398 +0.01(+0.08%)
Jun 01, 2004 18.02 18.23 17.90 18.08 20,056,392 +0.18(+1.02%)
May 28, 2004 18.10 18.10 17.78 17.90 15,411,830 -0.17(-0.93%)
May 27, 2004 17.91 18.09 17.82 18.07 20,642,290 +0.28(+1.57%)
May 26, 2004 17.41 17.87 17.21 17.79 25,985,854 +0.38(+2.19%)
May 25, 2004 16.79 17.42 16.75 17.41 55,602,876 +0.63(+3.78%)
May 24, 2004 18.41 18.43 16.70 16.77 85,695,640 -1.63(-8.86%)
May 21, 2004 18.40 18.66 18.36 18.40 17,275,390 +0.03(+0.14%)
May 20, 2004 18.43 18.47 18.16 18.38 13,411,042 -0.02(-0.12%)
May 19, 2004 18.67 18.67 18.36 18.40 14,315,350 -0.23(-1.24%)
May 18, 2004 18.56 18.76 18.48 18.63 15,614,723 +0.17(+0.93%)
May 17, 2004 18.64 18.66 18.10 18.46 21,520,868 -0.15(-0.82%)
May 14, 2004 18.24 18.79 18.24 18.61 27,654,562 +0.37(+2.00%)
May 13, 2004 18.17 18.45 17.91 18.24 49,580,680 -0.34(-1.81%)
May 12, 2004 19.77 19.91 18.02 18.58 82,099,312 -1.34(-6.74%)
May 11, 2004 20.26 20.35 19.77 19.92 29,372,586 -0.56(-2.71%)
May 10, 2004 20.63 20.70 20.24 20.48 16,689,226 -0.28(-1.37%)
May 07, 2004 20.99 21.02 20.63 20.76 11,791,114 -0.26(-1.24%)
May 06, 2004 20.82 21.08 20.76 21.02 11,112,213 +0.04(+0.18%)
May 05, 2004 21.01 21.06 20.87 20.99 9,487,461 -0.03(-0.12%)
May 04, 2004 21.06 21.09 20.72 21.01 11,799,423 -0.01(-0.05%)
May 03, 2004 20.78 21.13 20.74 21.02 13,695,682 +0.36(+1.75%)
Apr 30, 2004 20.63 21.02 20.58 20.66 16,023,726 +0.18(+0.87%)
Apr 29, 2004 20.78 20.79 20.35 20.48 13,077,086 -0.14(-0.69%)
Apr 28, 2004 20.83 20.89 20.57 20.63 11,272,491 -0.24(-1.13%)
Apr 27, 2004 20.82 21.21 20.82 20.86 13,896,431 +0.12(+0.59%)
Apr 26, 2004 20.77 20.96 20.65 20.74 11,615,827 -0.12(-0.57%)
Apr 23, 2004 21.08 21.08 20.67 20.86 11,083,535 -0.22(-1.06%)
Apr 22, 2004 20.83 21.24 20.78 21.08 12,596,522 +0.25(+1.20%)
Apr 21, 2004 20.91 21.17 20.45 20.83 17,223,126 -0.19(-0.89%)
Apr 20, 2004 21.06 21.34 20.63 21.02 18,541,530 -0.04(-0.21%)
Apr 19, 2004 20.88 21.15 20.87 21.06 12,089,423 +0.21(+0.98%)
Apr 16, 2004 20.84 20.89 20.61 20.86 10,379,708 +0.12(+0.56%)
Apr 15, 2004 20.74 20.79 20.52 20.74 12,059,941 +0.00(+0.02%)
Apr 14, 2004 20.56 20.86 20.54 20.74 13,026,966 +0.19(+0.91%)
Apr 13, 2004 20.88 20.92 20.48 20.55 15,094,224 -0.20(-0.95%)
Apr 12, 2004 20.84 20.86 20.72 20.75 9,055,676 +0.09(+0.43%)
Apr 08, 2004 20.65 21.00 20.52 20.66 14,750,351 +0.08(+0.40%)
Apr 07, 2004 20.65 20.73 20.44 20.58 19,431,900 -0.16(-0.76%)
Apr 06, 2004 20.54 20.80 20.48 20.73 15,381,008 +0.10(+0.51%)
Apr 05, 2004 20.43 20.66 20.35 20.63 11,868,037 +0.16(+0.77%)
Apr 02, 2004 20.64 20.67 20.35 20.47 12,406,494 -0.09(-0.42%)
Apr 01, 2004 20.39 20.63 20.24 20.56 13,996,403 +0.24(+1.19%)
Mar 31, 2004 20.24 20.41 20.09 20.32 14,968,521 +0.07(+0.37%)
Mar 30, 2004 20.25 20.30 20.09 20.24 8,877,442 -0.01(-0.06%)
Mar 29, 2004 20.01 20.32 19.81 20.25 10,970,965 +0.25(+1.25%)
Mar 26, 2004 19.96 20.15 19.82 20.00 9,965,881 +0.09(+0.45%)
Mar 25, 2004 19.88 19.94 19.76 19.91 8,719,308 +0.15(+0.75%)
Mar 24, 2004 19.82 19.85 19.58 19.76 13,017,585 -0.04(-0.19%)
Mar 23, 2004 19.85 20.01 19.78 19.80 14,824,325 +0.04(+0.21%)
Mar 22, 2004 20.21 20.25 19.59 19.76 27,704,682 -0.64(-3.13%)
Mar 19, 2004 20.54 20.58 20.36 20.40 21,362,198 -0.14(-0.67%)
Mar 18, 2004 20.39 20.59 20.38 20.54 11,829,173 +0.10(+0.47%)
Mar 17, 2004 20.24 20.51 20.17 20.44 18,176,750 +0.30(+1.50%)
Mar 16, 2004 20.09 20.22 19.99 20.14 17,475,068 +0.07(+0.37%)
Mar 15, 2004 20.18 20.33 20.04 20.06 20,392,224 -0.20(-0.99%)
Mar 12, 2004 20.80 20.86 19.99 20.26 53,574,752 -0.75(-3.57%)
Mar 11, 2004 21.53 21.66 20.97 21.01 31,408,218 -0.79(-3.63%)
Mar 10, 2004 21.67 22.00 21.67 21.80 20,540,440 +0.09(+0.43%)
Mar 09, 2004 21.73 21.82 21.55 21.71 14,267,374 -0.01(-0.07%)
Mar 08, 2004 21.75 21.90 21.70 21.73 13,206,273 +0.00(+0.02%)
Mar 05, 2004 21.43 21.82 21.43 21.72 15,667,524 +0.29(+1.34%)
Mar 04, 2004 21.60 21.73 21.39 21.43 11,132,047 -0.19(-0.86%)
Mar 03, 2004 21.58 21.76 21.55 21.62 12,038,499 -0.07(-0.31%)
Mar 02, 2004 21.55 21.87 21.53 21.69 15,691,914 -0.02(-0.09%)
Mar 01, 2004 21.46 21.71 21.42 21.71 11,890,819 +0.23(+1.09%)
Feb 27, 2004 21.36 21.51 21.27 21.47 13,880,350 +0.20(+0.93%)
Feb 26, 2004 21.18 21.27 21.13 21.27 14,822,985 +0.16(+0.78%)
Feb 25, 2004 20.96 21.24 20.93 21.11 14,563,539 +0.15(+0.73%)
Feb 24, 2004 21.08 21.26 20.79 20.96 20,279,388 -0.17(-0.81%)
Feb 23, 2004 20.65 21.17 20.64 21.13 18,182,110 +0.48(+2.31%)
Feb 20, 2004 20.70 20.74 20.59 20.65 14,244,324 +0.04(+0.20%)
Feb 19, 2004 20.60 20.72 20.52 20.61 15,044,639 +0.04(+0.22%)
Feb 18, 2004 20.54 20.65 20.52 20.57 8,069,353 -0.01(-0.05%)
Feb 17, 2004 20.45 20.65 20.45 20.58 9,110,085 +0.18(+0.90%)
Feb 13, 2004 20.67 20.67 20.29 20.39 10,898,063 -0.22(-1.05%)
Feb 12, 2004 20.45 20.63 20.42 20.61 9,057,821 +0.12(+0.56%)
Feb 11, 2004 20.54 20.55 20.43 20.49 16,918,384 -0.09(-0.45%)
Feb 10, 2004 20.28 20.60 20.23 20.59 16,221,526 +0.28(+1.38%)
Feb 09, 2004 20.70 20.70 20.20 20.31 17,595,946 -0.13(-0.64%)
Feb 06, 2004 20.54 20.68 20.37 20.44 13,997,475 -0.17(-0.81%)
Feb 05, 2004 20.49 20.61 20.46 20.61 10,157,517 +0.10(+0.49%)
Feb 04, 2004 20.46 20.64 20.45 20.51 10,792,730 -0.06(-0.31%)
Feb 03, 2004 20.56 20.74 20.48 20.57 9,849,559 +0.01(+0.04%)
Feb 02, 2004 20.74 20.76 20.41 20.56 14,351,533 -0.18(-0.86%)
Jan 30, 2004 20.73 20.85 20.54 20.74 15,475,352 -0.13(-0.64%)
Jan 29, 2004 20.80 20.93 20.66 20.88 20,243,740 +0.11(+0.54%)
Jan 28, 2004 20.52 20.87 20.48 20.76 26,284,432 +0.24(+1.18%)
Jan 27, 2004 20.48 20.52 20.38 20.52 16,679,845 +0.07(+0.35%)
Jan 26, 2004 20.30 20.48 20.30 20.45 16,735,593 +0.12(+0.61%)
Jan 23, 2004 20.18 20.39 20.16 20.33 12,230,939 +0.17(+0.83%)
Jan 22, 2004 20.14 20.20 20.05 20.16 14,866,404 +0.01(+0.06%)
Jan 21, 2004 19.85 20.15 19.71 20.15 14,909,020 +0.29(+1.48%)
Jan 20, 2004 19.79 20.02 19.69 19.85 14,747,134 -0.18(-0.88%)
Jan 16, 2004 20.11 20.38 19.81 20.03 27,120,662 -0.21(-1.05%)
Jan 15, 2004 20.21 20.26 19.85 20.24 15,324,187 +0.14(+0.69%)
Jan 14, 2004 19.92 20.14 19.89 20.10 9,653,903 +0.26(+1.30%)
Jan 13, 2004 19.79 20.00 19.72 19.85 10,847,407 +0.02(+0.11%)
Jan 12, 2004 19.79 19.91 19.66 19.82 13,557,383 +0.12(+0.63%)
Jan 09, 2004 19.77 20.13 19.70 19.70 16,637,765 -0.11(-0.57%)
Jan 08, 2004 19.79 19.88 19.63 19.81 19,786,762 -0.01(-0.04%)
Jan 07, 2004 20.06 20.06 19.59 19.82 32,633,080 -0.26(-1.32%)
Jan 06, 2004 20.24 20.26 20.00 20.08 19,553,314 -0.15(-0.76%)
Jan 05, 2004 20.36 20.38 19.99 20.24 18,914,884 -0.15(-0.75%)
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.