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

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2009 8.407 8.360 8.360 8.360 14,925,645 -0.08(-0.91%)
Dec 30, 2009 8.454 8.471 8.399 8.437 21,909,662 -0.02(-0.20%)
Dec 29, 2009 8.526 8.531 8.454 8.454 18,195,526 -0.06(-0.65%)
Dec 28, 2009 8.599 8.599 8.446 8.509 29,293,262 -0.17(-1.91%)
Dec 24, 2009 8.663 8.718 8.624 8.676 20,061,914 +0.09(+1.04%)
Dec 23, 2009 8.526 8.641 8.509 8.586 53,462,164 +0.12(+1.46%)
Dec 22, 2009 8.433 8.488 8.429 8.463 29,731,542 +0.05(+0.56%)
Dec 21, 2009 8.407 8.446 8.390 8.416 23,156,842 +0.05(+0.56%)
Dec 18, 2009 8.390 8.407 8.331 8.369 44,481,560 +0.03(+0.31%)
Dec 17, 2009 8.339 8.377 8.309 8.343 30,054,208 -0.02(-0.25%)
Dec 16, 2009 8.429 8.441 8.356 8.365 38,025,964 -0.03(-0.30%)
Dec 15, 2009 8.369 8.424 8.296 8.390 26,792,884 +0.01(+0.15%)
Dec 14, 2009 8.382 8.390 8.348 8.377 32,600,466 +0.06(+0.77%)
Dec 11, 2009 8.305 8.348 8.284 8.314 55,700,136 +0.03(+0.36%)
Dec 10, 2009 8.284 8.309 8.275 8.284 23,351,148 +0.03(+0.41%)
Dec 09, 2009 8.220 8.273 8.199 8.250 39,656,288 +0.05(+0.57%)
Dec 08, 2009 8.288 8.288 8.147 8.203 30,030,700 -0.05(-0.57%)
Dec 07, 2009 8.233 8.292 8.194 8.250 41,730,648 +0.02(+0.26%)
Dec 04, 2009 8.156 8.275 8.156 8.228 38,994,632 +0.08(+0.94%)
Dec 03, 2009 8.194 8.228 8.143 8.152 32,282,576 -0.01(-0.10%)
Dec 02, 2009 8.126 8.190 8.126 8.160 30,411,476 +0.04(+0.47%)
Dec 01, 2009 8.075 8.164 8.054 8.122 29,739,622 +0.11(+1.38%)
Nov 30, 2009 8.135 8.135 7.986 8.011 41,539,404 -0.08(-1.00%)
Nov 27, 2009 8.092 8.199 8.011 8.092 32,018,148 -0.08(-0.99%)
Nov 25, 2009 8.245 8.262 8.143 8.173 32,901,222 -0.05(-0.57%)
Nov 24, 2009 8.177 8.271 8.122 8.220 46,706,028 +0.07(+0.89%)
Nov 23, 2009 8.147 8.186 8.113 8.147 56,734,192 +0.06(+0.79%)
Nov 20, 2009 8.160 8.164 8.041 8.084 46,754,876 -0.10(-1.20%)
Nov 19, 2009 8.228 8.245 8.139 8.181 31,353,676 -0.04(-0.47%)
Nov 18, 2009 8.203 8.267 8.186 8.220 28,237,298 +0.03(+0.31%)
Nov 17, 2009 8.203 8.250 8.173 8.194 27,166,306 -0.04(-0.52%)
Nov 16, 2009 8.267 8.296 8.220 8.237 35,972,372 +0.03(+0.42%)
Nov 13, 2009 8.101 8.220 8.092 8.203 34,361,740 +0.10(+1.26%)
Nov 12, 2009 8.079 8.160 8.071 8.101 26,998,712 +0.02(+0.26%)
Nov 11, 2009 8.190 8.199 8.054 8.079 36,255,892 -0.04(-0.52%)
Nov 10, 2009 8.041 8.177 8.020 8.122 40,155,148 +0.09(+1.06%)
Nov 09, 2009 8.020 8.062 7.956 8.037 46,604,276 +0.14(+1.78%)
Nov 06, 2009 7.913 7.926 7.841 7.896 45,265,672 -0.06(-0.80%)
Nov 05, 2009 7.913 7.977 7.866 7.960 41,283,996 +0.09(+1.19%)
Nov 04, 2009 7.862 7.943 7.828 7.866 36,662,156 +0.00(+0.05%)
Nov 03, 2009 7.781 7.866 7.739 7.862 35,673,212 +0.07(+0.87%)
Nov 02, 2009 7.717 7.819 7.675 7.794 26,758,462 +0.08(+1.05%)
Oct 30, 2009 7.798 7.845 7.704 7.713 37,727,276 -0.11(-1.36%)
Oct 29, 2009 7.764 7.866 7.696 7.819 37,293,736 +0.07(+0.88%)
Oct 28, 2009 7.764 7.802 7.730 7.751 33,730,572 +0.03(+0.33%)
Oct 27, 2009 7.666 7.751 7.615 7.726 39,328,836 +0.07(+0.89%)
Oct 26, 2009 7.662 7.726 7.585 7.658 46,786,532 +0.02(+0.28%)
Oct 23, 2009 7.632 7.641 7.581 7.636 36,516,724 -0.11(-1.38%)
Oct 22, 2009 7.739 7.781 7.658 7.743 33,589,400 -0.01(-0.16%)
Oct 21, 2009 7.824 7.849 7.709 7.756 66,677,276 -0.19(-2.41%)
Oct 20, 2009 7.926 7.973 7.811 7.947 41,230,376 +0.13(+1.69%)
Oct 19, 2009 7.802 7.943 7.794 7.815 45,218,092 +0.03(+0.44%)
Oct 16, 2009 7.747 7.811 7.709 7.781 33,502,894 +0.01(+0.11%)
Oct 15, 2009 7.751 7.794 7.726 7.773 32,247,050 +0.01(+0.11%)
Oct 14, 2009 7.751 7.785 7.700 7.764 28,330,628 +0.07(+0.94%)
Oct 13, 2009 7.743 7.756 7.658 7.692 27,747,670 -0.03(-0.33%)
Oct 12, 2009 7.752 7.790 7.700 7.717 31,630,912 +0.03(+0.33%)
Oct 09, 2009 7.649 7.713 7.598 7.692 32,656,720 +0.09(+1.18%)
Oct 08, 2009 7.590 7.632 7.577 7.602 25,316,588 +0.05(+0.68%)
Oct 07, 2009 7.572 7.607 7.521 7.551 31,499,176 -0.03(-0.45%)
Oct 06, 2009 7.560 7.617 7.453 7.585 39,802,860 +0.07(+0.96%)
Oct 05, 2009 7.496 7.530 7.360 7.513 38,849,904 +0.07(+0.97%)
Oct 02, 2009 7.415 7.466 7.394 7.440 37,080,584 -0.03(-0.40%)
Oct 01, 2009 7.568 7.581 7.402 7.470 99,832,832 -0.11(-1.52%)
Sep 30, 2009 7.645 7.653 7.534 7.585 49,198,128 -0.04(-0.50%)
Sep 29, 2009 7.521 7.666 7.521 7.624 43,223,712 +0.08(+1.02%)
Sep 28, 2009 7.487 7.564 7.453 7.547 23,865,254 +0.09(+1.26%)
Sep 25, 2009 7.475 7.538 7.436 7.453 25,300,944 +0.00(+0.00%)
Sep 24, 2009 7.568 7.581 7.440 7.453 50,175,152 -0.11(-1.41%)
Sep 23, 2009 7.611 7.662 7.551 7.560 52,942,992 -0.06(-0.78%)
Sep 22, 2009 7.687 7.692 7.585 7.619 38,850,636 -0.06(-0.83%)
Sep 21, 2009 7.607 7.683 7.560 7.683 38,844,944 +0.03(+0.45%)
Sep 18, 2009 7.700 7.700 7.645 7.649 44,985,256 -0.03(-0.33%)
Sep 17, 2009 7.768 7.794 7.619 7.675 50,409,424 -0.00(-0.06%)
Sep 16, 2009 7.666 7.790 7.632 7.679 45,691,164 +0.05(+0.68%)
Sep 15, 2009 7.683 7.709 7.568 7.628 42,070,144 -0.09(-1.16%)
Sep 14, 2009 7.730 7.764 7.636 7.717 50,334,028 -0.01(-0.11%)
Sep 11, 2009 7.798 7.815 7.666 7.726 48,860,744 -0.17(-2.10%)
Sep 10, 2009 7.956 7.964 7.837 7.892 63,616,220 -0.03(-0.32%)
Sep 09, 2009 7.905 7.956 7.862 7.917 47,246,700 +0.03(+0.38%)
Sep 08, 2009 7.930 7.930 7.862 7.888 42,542,824 +0.01(+0.11%)
Sep 04, 2009 7.751 7.883 7.743 7.879 28,280,082 +0.12(+1.59%)
Sep 03, 2009 7.832 7.832 7.730 7.756 28,414,842 -0.03(-0.38%)
Sep 02, 2009 7.734 7.822 7.692 7.785 42,061,792 +0.07(+0.94%)
Sep 01, 2009 7.781 7.807 7.679 7.713 41,226,884 -0.07(-0.93%)
Aug 31, 2009 7.781 7.824 7.730 7.785 31,745,408 +0.03(+0.33%)
Aug 28, 2009 7.837 7.858 7.717 7.760 36,685,564 -0.02(-0.27%)
Aug 27, 2009 7.760 7.785 7.666 7.781 48,982,960 +0.04(+0.55%)
Aug 26, 2009 7.704 7.756 7.687 7.739 31,732,532 +0.01(+0.11%)
Aug 25, 2009 7.854 7.854 7.696 7.730 44,891,412 -0.08(-0.98%)
Aug 24, 2009 7.726 7.858 7.687 7.807 39,260,808 +0.12(+1.61%)
Aug 21, 2009 7.670 7.709 7.594 7.683 40,070,992 +0.14(+1.92%)
Aug 20, 2009 7.538 7.619 7.483 7.538 29,109,452 +0.02(+0.23%)
Aug 19, 2009 7.479 7.555 7.453 7.521 29,572,320 +0.01(+0.11%)
Aug 18, 2009 7.457 7.547 7.432 7.513 25,451,730 +0.06(+0.80%)
Aug 17, 2009 7.411 7.475 7.394 7.453 35,224,892 -0.03(-0.34%)
Aug 14, 2009 7.496 7.551 7.445 7.479 21,267,530 -0.03(-0.45%)
Aug 13, 2009 7.521 7.538 7.453 7.513 38,942,004 +0.03(+0.34%)
Aug 12, 2009 7.449 7.568 7.436 7.487 79,506,608 +0.03(+0.34%)
Aug 11, 2009 7.457 7.555 7.445 7.462 33,416,258 -0.02(-0.23%)
Aug 10, 2009 7.538 7.560 7.453 7.479 26,595,448 -0.06(-0.85%)
Aug 07, 2009 7.547 7.594 7.496 7.543 26,043,372 +0.03(+0.40%)
Aug 06, 2009 7.496 7.513 7.428 7.513 34,871,552 +0.06(+0.74%)
Aug 05, 2009 7.513 7.538 7.415 7.457 29,982,418 -0.03(-0.39%)
Aug 04, 2009 7.509 7.555 7.440 7.487 37,000,220 -0.03(-0.35%)
Aug 03, 2009 7.551 7.611 7.496 7.513 36,839,552 +0.05(+0.63%)
Jul 31, 2009 7.543 7.641 7.423 7.466 30,452,736 -0.06(-0.85%)
Jul 30, 2009 7.594 7.666 7.521 7.530 32,145,112 -0.00(-0.06%)
Jul 29, 2009 7.496 7.547 7.453 7.534 25,841,378 +0.05(+0.63%)
Jul 28, 2009 7.419 7.560 7.351 7.487 33,011,614 +0.07(+0.98%)
Jul 27, 2009 7.364 7.428 7.285 7.415 32,627,966 +0.03(+0.40%)
Jul 24, 2009 7.402 7.449 7.321 7.385 1,014 -0.03(-0.40%)
Jul 23, 2009 7.398 7.453 7.313 7.415 40,044,168 +0.05(+0.64%)
Jul 22, 2009 7.287 7.453 7.270 7.368 38,577,636 -0.01(-0.17%)
Jul 21, 2009 7.385 7.453 7.325 7.381 30,959,776 +0.03(+0.35%)
Jul 20, 2009 7.406 7.411 7.304 7.355 31,327,420 -0.03(-0.40%)
Jul 17, 2009 7.245 7.398 7.219 7.385 38,875,312 +0.15(+2.06%)
Jul 16, 2009 7.147 7.279 7.147 7.236 54,298,936 +0.06(+0.83%)
Jul 15, 2009 7.134 7.193 7.074 7.176 44,280,216 +0.09(+1.26%)
Jul 14, 2009 7.083 7.112 7.053 7.087 32,361,398 -0.01(-0.12%)
Jul 13, 2009 7.036 7.104 7.023 7.095 31,443,976 +0.08(+1.15%)
Jul 10, 2009 7.023 7.040 6.939 7.015 49,969,224 +0.05(+0.73%)
Jul 09, 2009 7.002 7.002 6.942 6.963 34,686,844 -0.02(-0.30%)
Jul 08, 2009 6.993 7.010 6.938 6.985 36,338,940 +0.02(+0.31%)
Jul 07, 2009 7.044 7.091 6.951 6.963 33,591,420 -0.11(-1.62%)
Jul 06, 2009 6.917 7.100 6.857 7.078 36,470,196 +0.14(+1.96%)
Jul 02, 2009 7.057 7.078 6.925 6.942 43,512,192 -0.16(-2.28%)
Jul 01, 2009 7.010 7.134 6.985 7.104 32,582,378 +0.12(+1.77%)
Jun 30, 2009 7.032 7.053 6.934 6.980 30,711,488 -0.05(-0.67%)
Jun 29, 2009 7.040 7.049 6.980 7.027 22,155,058 +0.01(+0.12%)
Jun 26, 2009 7.044 7.053 6.959 7.019 42,090,232 -0.03(-0.36%)
Jun 25, 2009 6.953 7.044 6.934 7.044 38,040,788 +0.14(+2.04%)
Jun 24, 2009 6.972 6.989 6.878 6.904 31,977,796 -0.02(-0.31%)
Jun 23, 2009 7.006 7.006 6.895 6.925 38,887,504 -0.04(-0.55%)
Jun 22, 2009 6.934 7.019 6.912 6.963 38,416,136 -0.03(-0.37%)
Jun 19, 2009 7.006 7.044 6.942 6.989 64,404,020 +0.01(+0.18%)
Jun 18, 2009 6.929 7.023 6.908 6.976 32,407,362 +0.07(+0.99%)
Jun 17, 2009 6.959 7.015 6.900 6.908 51,004,928 -0.02(-0.25%)
Jun 16, 2009 7.053 7.083 6.925 6.925 35,856,988 -0.12(-1.75%)
Jun 15, 2009 7.061 7.087 7.006 7.049 41,337,840 -0.04(-0.54%)
Jun 12, 2009 7.155 7.193 7.036 7.087 45,710,020 -0.09(-1.25%)
Jun 11, 2009 7.219 7.317 7.172 7.176 49,271,816 -0.09(-1.29%)
Jun 10, 2009 7.411 7.449 7.232 7.270 57,387,712 -0.12(-1.61%)
Jun 09, 2009 7.372 7.411 7.306 7.389 47,779,676 +0.06(+0.81%)
Jun 08, 2009 7.223 7.423 7.198 7.330 50,045,176 +0.08(+1.06%)
Jun 05, 2009 7.266 7.304 7.210 7.253 30,513,788 +0.03(+0.35%)
Jun 04, 2009 7.240 7.291 7.202 7.227 32,990,814 -0.01(-0.18%)
Jun 03, 2009 7.266 7.291 7.219 7.240 55,972,296 -0.05(-0.70%)
Jun 02, 2009 7.334 7.364 7.291 7.291 26,259,292 -0.03(-0.41%)
Jun 01, 2009 7.321 7.347 7.283 7.321 28,156,016 +0.04(+0.59%)
May 29, 2009 7.274 7.283 7.164 7.279 27,730,958 +0.04(+0.53%)
May 28, 2009 7.095 7.266 7.095 7.240 35,852,912 +0.14(+2.04%)
May 27, 2009 7.215 7.223 7.087 7.095 30,429,272 -0.11(-1.54%)
May 26, 2009 7.087 7.236 7.066 7.206 30,386,352 +0.12(+1.68%)
May 22, 2009 7.070 7.159 7.036 7.087 29,044,824 +0.00(+0.00%)
May 21, 2009 7.083 7.121 7.044 7.087 34,685,244 -0.06(-0.78%)
May 20, 2009 7.206 7.236 7.100 7.142 51,950,688 -0.02(-0.24%)
May 19, 2009 7.193 7.204 7.100 7.159 32,101,720 -0.03(-0.41%)
May 18, 2009 7.215 7.219 7.027 7.189 59,379,312 -0.04(-0.59%)
May 15, 2009 7.236 7.334 7.202 7.232 45,488,036 -0.01(-0.12%)
May 14, 2009 7.313 7.389 7.189 7.240 43,807,684 -0.09(-1.22%)
May 13, 2009 7.377 7.453 7.253 7.330 29,064,332 -0.08(-1.04%)
May 12, 2009 7.308 7.504 7.296 7.406 39,569,644 +0.15(+2.05%)
May 11, 2009 7.240 7.308 7.176 7.257 23,964,252 -0.03(-0.35%)
May 08, 2009 7.308 7.325 7.227 7.283 29,253,940 +0.04(+0.53%)
May 07, 2009 7.300 7.304 7.152 7.245 33,219,542 -0.02(-0.29%)
May 06, 2009 7.117 7.270 7.083 7.266 44,955,836 +0.20(+2.77%)
May 05, 2009 6.921 7.074 6.840 7.070 34,941,400 +0.18(+2.66%)
May 04, 2009 7.070 7.070 6.844 6.887 45,658,596 -0.09(-1.22%)
May 01, 2009 6.985 6.985 6.865 6.972 27,519,418 +0.02(+0.25%)
Apr 30, 2009 7.223 7.232 6.955 6.955 48,930,572 -0.21(-2.91%)
Apr 29, 2009 7.266 7.283 7.151 7.164 35,322,116 -0.08(-1.06%)
Apr 28, 2009 7.155 7.283 7.138 7.240 28,671,858 +0.05(+0.71%)
Apr 27, 2009 7.181 7.296 7.155 7.189 26,880,864 -0.02(-0.24%)
Apr 24, 2009 7.219 7.342 7.138 7.206 34,995,356 +0.01(+0.12%)
Apr 23, 2009 7.206 7.232 7.117 7.198 30,121,744 +0.02(+0.30%)
Apr 22, 2009 7.061 7.385 7.010 7.176 68,948,632 +0.07(+1.02%)
Apr 21, 2009 7.172 7.236 7.083 7.104 37,190,548 -0.11(-1.48%)
Apr 20, 2009 7.223 7.304 7.147 7.210 34,582,440 -0.03(-0.35%)
Apr 17, 2009 7.245 7.304 7.176 7.236 36,029,560 +0.00(+0.06%)
Apr 16, 2009 7.227 7.257 7.061 7.232 35,205,480 +0.04(+0.53%)
Apr 15, 2009 7.002 7.206 6.985 7.193 38,248,288 +0.17(+2.49%)
Apr 14, 2009 7.032 7.078 6.891 7.019 33,330,034 -0.03(-0.48%)
Apr 13, 2009 7.019 7.087 6.946 7.053 33,607,556 +0.11(+1.53%)
Apr 09, 2009 6.972 7.019 6.827 6.946 37,195,020 -0.03(-0.49%)
Apr 08, 2009 6.951 7.019 6.891 6.980 21,743,572 +0.04(+0.61%)
Apr 07, 2009 6.870 7.040 6.814 6.938 34,504,844 +0.06(+0.80%)
Apr 06, 2009 6.840 6.904 6.802 6.883 26,772,522 +0.00(+0.00%)
Apr 03, 2009 6.819 6.904 6.802 6.883 32,317,194 +0.02(+0.31%)
Apr 02, 2009 6.985 7.006 6.827 6.861 45,259,632 -0.08(-1.17%)
Apr 01, 2009 6.746 6.985 6.712 6.942 38,949,636 +0.12(+1.75%)
Mar 31, 2009 7.023 7.044 6.738 6.823 56,732,104 -0.15(-2.20%)
Mar 30, 2009 6.959 7.130 6.883 6.976 31,080,768 -0.35(-4.82%)
Mar 26, 2009 7.389 7.406 7.172 7.330 46,761,168 -0.03(-0.35%)
Mar 25, 2009 7.325 7.411 7.245 7.355 31,513,692 +0.02(+0.29%)
Mar 24, 2009 7.291 7.377 7.202 7.334 33,225,408 +0.05(+0.64%)
Mar 23, 2009 7.155 7.287 7.147 7.287 36,488,452 +0.14(+1.97%)
Mar 20, 2009 7.155 7.283 7.091 7.147 43,509,964 +0.13(+1.88%)
Mar 19, 2009 7.215 7.232 6.997 7.015 44,281,116 -0.16(-2.26%)
Mar 18, 2009 7.223 7.304 7.095 7.176 45,290,604 -0.16(-2.15%)
Mar 17, 2009 7.227 7.338 7.112 7.334 35,757,880 +0.13(+1.83%)
Mar 16, 2009 7.117 7.342 7.117 7.202 42,737,424 +0.10(+1.38%)
Mar 13, 2009 6.934 7.181 6.840 7.104 0 +0.16(+2.33%)
Mar 12, 2009 6.844 6.980 6.742 6.942 45,795,740 -0.04(-0.55%)
Mar 11, 2009 7.112 7.121 6.921 6.980 55,091,260 -0.09(-1.26%)
Mar 10, 2009 6.840 7.091 6.763 7.070 63,868,420 +0.32(+4.67%)
Mar 09, 2009 6.648 6.810 6.606 6.755 48,256,244 +0.06(+0.89%)
Mar 06, 2009 6.733 6.746 6.589 6.695 0 +0.03(+0.45%)
Mar 05, 2009 6.435 6.806 6.388 6.665 81,966,072 +0.25(+3.85%)
Mar 04, 2009 6.337 6.482 6.210 6.418 54,931,964 +0.02(+0.33%)
Mar 02, 2009 6.491 6.563 6.397 6.397 51,531,072 -0.18(-2.72%)
Feb 27, 2009 6.388 6.640 6.346 6.576 0 +0.14(+2.12%)
Feb 26, 2009 6.635 6.708 6.435 6.440 30,684,894 -0.12(-1.88%)
Feb 25, 2009 6.538 6.653 6.452 6.563 88,184,488 +0.02(+0.26%)
Feb 24, 2009 6.444 6.576 6.388 6.546 45,692,224 +0.14(+2.13%)
Feb 23, 2009 6.316 6.640 6.316 6.410 40,578,544 -0.17(-2.65%)
Feb 20, 2009 6.342 6.649 6.342 6.584 42,796,648 -0.10(-1.53%)
Feb 19, 2009 6.418 6.750 6.418 6.687 39,010,596 +0.07(+1.09%)
Feb 18, 2009 6.657 6.708 6.563 6.614 45,087,412 -0.02(-0.26%)
Feb 17, 2009 6.665 6.712 6.567 6.631 49,915,596 -0.15(-2.20%)
Feb 13, 2009 6.963 6.980 6.746 6.780 57,743,896 -0.27(-3.81%)
Feb 12, 2009 7.015 7.061 6.887 7.049 46,087,176 +0.03(+0.49%)
Feb 11, 2009 7.049 7.125 6.993 7.015 33,952,360 +0.00(+0.00%)
Feb 10, 2009 7.185 7.198 6.963 7.015 47,472,700 -0.14(-2.02%)
Feb 09, 2009 7.206 7.215 7.117 7.159 29,018,286 -0.06(-0.88%)
Feb 06, 2009 7.032 7.232 6.968 7.223 48,018,756 +0.21(+2.98%)
Feb 05, 2009 7.138 7.147 6.951 7.015 53,495,784 -0.12(-1.67%)
Feb 04, 2009 7.215 7.253 7.112 7.134 58,913,108 -0.08(-1.06%)
Feb 03, 2009 7.138 7.240 7.125 7.210 52,723,596 +0.10(+1.44%)
Feb 02, 2009 7.002 7.210 6.985 7.108 46,355,372 +0.06(+0.91%)
Jan 30, 2009 7.198 7.236 7.032 7.044 0 -0.13(-1.78%)
Jan 29, 2009 7.236 7.270 7.142 7.172 52,036,600 +0.02(+0.24%)
Jan 28, 2009 7.270 7.270 7.027 7.155 46,196,536 -0.06(-0.77%)
Jan 27, 2009 7.138 7.240 7.112 7.210 40,652,696 +0.10(+1.44%)
Jan 26, 2009 7.236 7.283 7.066 7.108 38,958,344 -0.06(-0.89%)
Jan 23, 2009 7.117 7.249 7.066 7.172 35,719,196 -0.05(-0.71%)
Jan 22, 2009 7.138 7.274 7.095 7.223 43,867,104 -0.00(-0.06%)
Jan 21, 2009 7.419 7.462 7.010 7.227 73,307,016 -0.08(-1.11%)
Jan 20, 2009 7.219 7.509 7.155 7.308 90,793,464 +0.14(+1.90%)
Jan 16, 2009 7.104 7.219 6.946 7.172 67,441,344 +0.20(+2.87%)
Jan 15, 2009 6.917 7.027 6.836 6.972 65,009,196 +0.08(+1.17%)
Jan 14, 2009 6.836 6.908 6.738 6.891 68,894,928 -0.02(-0.25%)
Jan 13, 2009 6.823 6.929 6.717 6.908 83,253,328 +0.18(+2.72%)
Jan 12, 2009 6.640 6.921 6.474 6.725 79,427,928 +0.13(+2.00%)
Jan 09, 2009 6.486 6.644 6.444 6.593 51,905,144 +0.16(+2.52%)
Jan 08, 2009 6.444 6.474 6.388 6.431 45,465,928 +0.00(+0.07%)
Jan 07, 2009 6.418 6.478 6.393 6.427 41,522,972 -0.03(-0.40%)
Jan 06, 2009 6.589 6.644 6.405 6.452 57,485,184 -0.10(-1.50%)
Jan 05, 2009 6.452 6.576 6.431 6.550 56,880,260 +0.08(+1.18%)
Jan 02, 2009 6.465 6.495 6.371 6.474 43,164,088 +0.06(+0.93%)
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.