Skip to main content

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 30.38 30.50 30.19 30.41 22,123,396 +0.07(+0.23%)
Oct 30, 2007 30.37 30.52 30.31 30.34 17,415,458 -0.09(-0.29%)
Oct 29, 2007 30.55 30.64 30.34 30.42 14,789,384 +0.00(+0.00%)
Oct 26, 2007 30.24 30.54 29.99 30.42 22,446,948 +0.30(+0.98%)
Oct 25, 2007 30.18 30.35 30.04 30.13 19,078,598 -0.04(-0.14%)
Oct 24, 2007 30.10 30.37 29.79 30.17 23,037,928 +0.11(+0.37%)
Oct 23, 2007 29.99 30.10 29.73 30.06 21,519,704 +0.26(+0.87%)
Oct 22, 2007 29.36 29.89 29.36 29.80 23,107,724 +0.40(+1.38%)
Oct 19, 2007 29.34 29.70 29.07 29.39 38,936,692 -0.16(-0.55%)
Oct 18, 2007 29.67 29.73 29.50 29.56 23,644,258 -0.04(-0.13%)
Oct 17, 2007 29.81 29.81 29.41 29.59 36,064,924 +0.10(+0.34%)
Oct 16, 2007 29.45 29.70 29.37 29.49 28,323,244 +0.15(+0.53%)
Oct 15, 2007 29.29 29.41 29.06 29.34 17,206,802 +0.13(+0.44%)
Oct 12, 2007 29.18 29.26 29.13 29.21 23,140,036 +0.05(+0.16%)
Oct 11, 2007 29.19 29.20 28.94 29.16 17,959,668 -0.02(-0.07%)
Oct 10, 2007 29.16 29.19 29.04 29.19 19,522,266 +0.03(+0.10%)
Oct 09, 2007 28.94 29.23 28.81 29.16 21,636,186 +0.27(+0.94%)
Oct 08, 2007 28.96 29.00 28.81 28.89 11,354,514 -0.12(-0.40%)
Oct 05, 2007 29.04 29.16 28.96 29.00 14,375,170 -0.05(-0.19%)
Oct 04, 2007 29.11 29.24 29.00 29.06 16,384,360 -0.08(-0.27%)
Oct 03, 2007 29.14 29.24 28.99 29.14 18,961,986 -0.03(-0.10%)
Oct 02, 2007 29.14 29.24 28.95 29.16 19,665,454 +0.07(+0.26%)
Oct 01, 2007 29.05 29.19 28.95 29.09 31,130,572 +0.10(+0.35%)
Sep 28, 2007 28.94 29.09 28.84 28.99 28,845,560 +0.02(+0.07%)
Sep 27, 2007 28.60 28.97 28.48 28.97 44,610,552 +0.37(+1.28%)
Sep 26, 2007 28.47 28.76 28.33 28.60 18,658,580 +0.15(+0.53%)
Sep 25, 2007 28.36 28.79 28.32 28.45 23,587,656 -0.08(-0.29%)
Sep 24, 2007 28.59 28.60 28.36 28.54 41,003,352 -0.04(-0.15%)
Sep 21, 2007 28.84 28.97 28.50 28.58 27,789,998 -0.03(-0.12%)
Sep 20, 2007 28.53 28.77 28.46 28.61 18,018,670 -0.05(-0.16%)
Sep 19, 2007 28.50 28.69 28.35 28.66 35,574,200 +0.28(+0.98%)
Sep 18, 2007 28.10 28.39 27.93 28.38 17,363,148 +0.44(+1.58%)
Sep 17, 2007 27.97 28.16 27.84 27.93 15,976,622 -0.01(-0.04%)
Sep 14, 2007 27.93 28.11 27.79 27.95 18,395,588 -0.04(-0.15%)
Sep 13, 2007 28.29 28.39 27.90 27.99 29,156,160 -0.15(-0.55%)
Sep 12, 2007 28.02 28.20 27.89 28.14 30,107,150 -0.10(-0.35%)
Sep 11, 2007 28.33 28.33 28.01 28.24 25,165,360 +0.18(+0.65%)
Sep 10, 2007 28.19 28.37 27.88 28.06 19,424,648 -0.04(-0.13%)
Sep 07, 2007 28.28 28.54 28.04 28.10 26,859,874 -0.37(-1.29%)
Sep 06, 2007 28.70 28.76 28.29 28.46 19,253,158 -0.15(-0.52%)
Sep 05, 2007 28.65 28.78 28.38 28.61 39,328,628 -0.43(-1.49%)
Sep 04, 2007 28.94 29.16 28.93 29.05 22,939,992 +0.11(+0.37%)
Aug 31, 2007 29.04 29.10 28.67 28.94 23,253,310 +0.07(+0.23%)
Aug 30, 2007 28.88 29.07 28.64 28.87 22,417,926 -0.23(-0.79%)
Aug 29, 2007 29.29 29.59 28.46 29.10 56,583,988 +0.30(+1.06%)
Aug 28, 2007 29.24 29.53 28.76 28.80 29,496,262 -0.42(-1.44%)
Aug 27, 2007 29.19 29.60 29.06 29.22 36,749,924 +0.37(+1.29%)
Aug 24, 2007 28.45 28.89 28.35 28.85 22,921,124 +0.23(+0.82%)
Aug 23, 2007 28.72 28.75 28.48 28.61 29,519,526 +0.16(+0.57%)
Aug 22, 2007 28.21 28.56 28.06 28.45 20,693,674 +0.43(+1.52%)
Aug 21, 2007 27.78 28.28 27.77 28.03 32,331,242 +0.09(+0.33%)
Aug 20, 2007 27.98 28.44 27.73 27.93 21,364,840 -0.25(-0.87%)
Aug 17, 2007 28.10 28.55 27.83 28.18 35,081,556 +0.51(+1.85%)
Aug 16, 2007 27.41 27.67 26.98 27.67 39,759,576 +0.16(+0.58%)
Aug 15, 2007 27.91 28.30 27.41 27.51 36,829,880 -0.35(-1.26%)
Aug 14, 2007 28.26 28.55 27.68 27.86 31,996,892 -0.25(-0.88%)
Aug 13, 2007 28.27 28.56 28.04 28.11 21,822,628 +0.01(+0.03%)
Aug 10, 2007 28.02 28.21 27.43 28.10 40,508,152 -0.12(-0.41%)
Aug 09, 2007 28.75 28.81 28.12 28.21 31,650,450 -0.80(-2.77%)
Aug 08, 2007 28.86 29.09 28.44 29.02 31,677,346 +0.16(+0.55%)
Aug 07, 2007 28.74 29.12 28.39 28.86 24,454,554 +0.10(+0.35%)
Aug 06, 2007 28.09 28.79 27.63 28.76 35,229,204 +0.79(+2.82%)
Aug 03, 2007 28.03 28.18 27.84 27.97 27,833,068 -0.02(-0.07%)
Aug 02, 2007 27.98 28.25 27.85 27.99 22,557,408 +0.23(+0.84%)
Aug 01, 2007 27.61 28.14 27.40 27.76 39,800,820 +0.05(+0.17%)
Jul 31, 2007 27.56 28.53 27.46 27.71 36,898,128 +0.29(+1.05%)
Jul 30, 2007 27.31 27.67 26.32 27.43 40,557,464 +0.25(+0.94%)
Jul 27, 2007 27.85 28.43 27.17 27.17 36,951,168 -0.68(-2.44%)
Jul 26, 2007 28.25 28.30 27.45 27.85 45,152,288 -0.44(-1.55%)
Jul 25, 2007 28.42 28.66 28.19 28.29 29,986,162 -0.09(-0.31%)
Jul 24, 2007 28.82 29.01 28.30 28.38 25,508,272 -0.65(-2.24%)
Jul 23, 2007 29.18 29.23 28.94 29.03 21,128,118 -0.07(-0.26%)
Jul 20, 2007 29.39 29.59 29.05 29.10 29,160,466 -0.35(-1.18%)
Jul 19, 2007 29.50 29.79 29.34 29.45 19,835,312 +0.14(+0.47%)
Jul 18, 2007 29.29 29.57 29.04 29.31 30,339,656 -0.41(-1.37%)
Jul 17, 2007 29.83 29.91 29.65 29.72 18,619,284 -0.01(-0.04%)
Jul 16, 2007 29.94 30.03 29.61 29.73 14,475,742 -0.16(-0.54%)
Jul 13, 2007 30.02 30.02 29.69 29.89 18,270,970 -0.15(-0.51%)
Jul 12, 2007 29.54 30.10 29.50 30.05 26,110,756 +0.49(+1.66%)
Jul 11, 2007 29.39 29.64 29.36 29.56 17,836,628 +0.19(+0.65%)
Jul 10, 2007 29.79 29.94 29.35 29.36 23,481,512 -0.53(-1.77%)
Jul 09, 2007 29.91 30.10 29.77 29.89 20,440,964 +0.04(+0.14%)
Jul 06, 2007 29.67 29.89 29.52 29.85 20,310,692 +0.18(+0.62%)
Jul 05, 2007 29.60 29.70 29.50 29.67 25,301,592 +0.07(+0.24%)
Jul 03, 2007 29.60 29.61 29.48 29.60 10,917,912 +0.04(+0.13%)
Jul 02, 2007 29.25 29.61 29.27 29.56 22,328,166 +0.32(+1.08%)
Jun 29, 2007 29.15 29.41 29.01 29.24 22,950,382 +0.09(+0.31%)
Jun 28, 2007 29.29 29.36 28.63 29.15 15,818,480 -0.12(-0.40%)
Jun 27, 2007 28.98 29.29 28.85 29.27 51,001,572 +0.24(+0.82%)
Jun 26, 2007 28.66 29.36 28.62 29.03 45,866,340 +0.37(+1.28%)
Jun 25, 2007 28.36 29.01 28.46 28.66 26,328,248 +0.23(+0.81%)
Jun 22, 2007 28.60 28.69 28.35 28.43 32,656,712 -0.16(-0.55%)
Jun 21, 2007 28.46 28.68 28.38 28.59 27,651,110 +0.13(+0.45%)
Jun 20, 2007 29.05 29.12 28.43 28.46 32,152,316 -0.52(-1.80%)
Jun 19, 2007 29.21 29.26 28.89 28.99 24,965,810 -0.27(-0.91%)
Jun 18, 2007 29.40 29.49 29.24 29.25 30,233,788 -0.21(-0.72%)
Jun 15, 2007 29.51 29.60 29.39 29.46 31,279,756 +0.08(+0.28%)
Jun 14, 2007 29.25 29.45 29.19 29.38 25,109,718 +0.09(+0.30%)
Jun 13, 2007 29.18 29.33 29.03 29.29 24,531,210 +0.05(+0.17%)
Jun 12, 2007 29.12 29.44 29.11 29.24 41,833,460 -0.03(-0.11%)
Jun 11, 2007 29.29 29.39 29.09 29.28 18,981,922 -0.03(-0.11%)
Jun 08, 2007 28.98 29.35 28.88 29.31 24,517,178 +0.31(+1.08%)
Jun 07, 2007 29.39 29.75 28.94 29.00 27,983,028 -0.53(-1.78%)
Jun 06, 2007 29.47 29.60 29.27 29.52 34,127,776 +0.05(+0.18%)
Jun 05, 2007 29.87 29.89 29.44 29.47 30,652,658 -0.47(-1.56%)
Jun 04, 2007 29.92 29.98 29.69 29.94 18,903,156 -0.01(-0.03%)
Jun 01, 2007 29.70 29.95 29.44 29.94 34,619,860 +0.30(+1.01%)
May 31, 2007 29.81 30.10 29.61 29.64 34,027,216 -0.16(-0.55%)
May 30, 2007 29.49 29.81 29.56 29.81 36,878,588 +0.06(+0.21%)
May 29, 2007 29.66 29.80 29.52 29.74 21,881,150 +0.23(+0.79%)
May 25, 2007 29.46 29.52 29.26 29.51 14,235,340 +0.13(+0.44%)
May 24, 2007 29.84 29.94 29.36 29.38 20,243,894 -0.38(-1.29%)
May 23, 2007 30.02 30.02 29.71 29.76 18,688,620 -0.12(-0.40%)
May 22, 2007 29.64 29.96 29.54 29.89 33,959,796 +0.35(+1.17%)
May 21, 2007 29.34 29.66 29.16 29.54 45,044,836 +0.38(+1.29%)
May 18, 2007 29.06 29.25 29.00 29.16 25,297,898 +0.10(+0.36%)
May 17, 2007 29.19 29.23 29.06 29.06 19,785,856 -0.12(-0.41%)
May 16, 2007 28.94 29.21 29.00 29.18 18,786,142 +0.24(+0.84%)
May 15, 2007 28.73 29.08 28.56 28.94 17,441,894 +0.24(+0.84%)
May 14, 2007 28.60 28.82 28.55 28.70 12,969,519 +0.10(+0.35%)
May 11, 2007 28.43 28.62 28.29 28.60 26,152,328 +0.23(+0.81%)
May 10, 2007 28.56 28.71 28.35 28.37 22,745,530 -0.22(-0.77%)
May 09, 2007 28.56 28.71 28.47 28.59 18,238,452 -0.04(-0.13%)
May 08, 2007 28.83 28.84 28.47 28.63 17,800,330 -0.22(-0.75%)
May 07, 2007 29.05 29.13 28.81 28.84 17,353,744 -0.08(-0.26%)
May 04, 2007 29.20 29.25 28.77 28.92 15,408,679 -0.17(-0.59%)
May 03, 2007 28.81 29.14 28.81 29.09 20,541,060 +0.28(+0.96%)
May 02, 2007 28.77 28.89 28.56 28.81 13,238,821 +0.13(+0.44%)
May 01, 2007 28.87 28.98 28.44 28.69 17,210,592 -0.05(-0.16%)
Apr 30, 2007 29.16 29.17 28.73 28.74 21,599,814 -0.28(-0.98%)
Apr 27, 2007 28.96 29.11 28.91 29.02 14,789,001 +0.11(+0.39%)
Apr 26, 2007 29.35 29.48 28.90 28.91 21,718,758 -0.48(-1.62%)
Apr 25, 2007 29.28 29.45 29.01 29.38 47,702,436 +0.23(+0.79%)
Apr 24, 2007 28.91 29.19 28.79 29.15 21,724,378 +0.25(+0.85%)
Apr 23, 2007 29.01 29.14 28.90 28.91 20,290,314 -0.09(-0.32%)
Apr 20, 2007 29.20 29.21 28.88 29.00 26,241,072 +0.06(+0.22%)
Apr 19, 2007 29.00 29.27 28.62 28.94 36,007,108 -0.28(-0.97%)
Apr 18, 2007 29.03 29.42 29.01 29.22 37,704,204 +0.21(+0.73%)
Apr 17, 2007 28.97 29.08 28.86 29.01 21,700,074 +0.08(+0.29%)
Apr 16, 2007 29.14 29.16 28.85 28.92 20,942,416 -0.08(-0.27%)
Apr 13, 2007 29.34 29.34 28.96 29.00 19,144,062 -0.16(-0.56%)
Apr 12, 2007 28.98 29.19 28.94 29.16 23,461,474 +0.19(+0.65%)
Apr 11, 2007 29.30 29.39 28.91 28.98 28,518,782 -0.28(-0.94%)
Apr 10, 2007 29.31 29.39 29.23 29.25 26,152,334 +0.11(+0.37%)
Apr 09, 2007 29.64 29.64 29.04 29.14 30,943,036 -0.35(-1.20%)
Apr 05, 2007 29.37 29.59 29.41 29.50 40,428,980 +0.13(+0.44%)
Apr 04, 2007 29.27 29.44 29.14 29.37 66,702,552 +0.33(+1.13%)
Apr 03, 2007 28.69 29.10 28.67 29.04 67,461,696 +0.60(+2.10%)
Apr 02, 2007 27.99 28.53 27.90 28.44 57,327,436 -8.17(-22.31%)
Mar 30, 2007 36.15 36.61 36.02 36.61 30,620,578 +0.28(+0.77%)
Mar 29, 2007 36.13 36.41 35.86 36.33 26,052,282 +0.39(+1.08%)
Mar 28, 2007 35.48 36.15 35.47 35.94 38,645,188 +0.47(+1.33%)
Mar 27, 2007 35.34 35.63 35.20 35.47 25,970,286 +0.05(+0.15%)
Mar 26, 2007 35.53 35.71 35.27 35.42 36,808,448 -0.22(-0.61%)
Mar 23, 2007 35.94 36.20 35.64 35.64 28,034,852 -0.28(-0.79%)
Mar 22, 2007 35.79 36.14 35.44 35.92 29,800,398 +0.02(+0.06%)
Mar 21, 2007 35.79 35.96 35.50 35.90 40,375,572 +0.11(+0.31%)
Mar 20, 2007 35.53 35.79 35.36 35.79 32,599,150 +0.25(+0.72%)
Mar 19, 2007 35.02 35.59 34.79 35.53 45,871,276 +0.20(+0.58%)
Mar 16, 2007 35.31 35.46 35.20 35.33 62,327,104 -0.01(-0.02%)
Mar 15, 2007 34.77 35.48 34.76 35.34 41,672,524 +0.35(+1.01%)
Mar 14, 2007 34.97 35.23 34.67 34.98 83,374,312 -0.06(-0.17%)
Mar 13, 2007 36.13 35.71 35.03 35.04 64,312,068 -1.09(-3.02%)
Mar 12, 2007 36.12 36.42 36.00 36.13 71,016,000 -0.08(-0.23%)
Mar 09, 2007 35.86 36.24 35.53 36.21 47,770,608 +0.38(+1.05%)
Mar 08, 2007 35.71 35.96 35.54 35.84 27,102,118 +0.37(+1.03%)
Mar 07, 2007 35.23 35.71 35.03 35.47 36,105,696 +0.28(+0.78%)
Mar 06, 2007 34.75 35.26 34.64 35.20 35,185,648 +0.92(+2.69%)
Mar 05, 2007 34.61 34.94 34.27 34.28 29,933,262 -0.53(-1.52%)
Mar 02, 2007 34.93 35.23 34.66 34.81 24,546,800 -0.36(-1.02%)
Mar 01, 2007 34.75 35.39 34.63 35.16 32,770,332 +0.02(+0.07%)
Feb 28, 2007 34.62 35.44 34.61 35.14 43,072,024 +0.67(+1.95%)
Feb 27, 2007 35.54 35.65 33.84 34.47 42,181,236 -1.25(-3.50%)
Feb 26, 2007 35.53 35.81 35.51 35.72 13,128,513 +0.12(+0.34%)
Feb 23, 2007 35.37 35.74 35.19 35.60 14,519,078 +0.23(+0.64%)
Feb 22, 2007 35.59 35.65 35.29 35.37 25,827,098 -0.22(-0.61%)
Feb 21, 2007 35.84 36.06 35.56 35.59 17,899,948 -0.23(-0.63%)
Feb 20, 2007 35.94 36.17 35.65 35.81 18,802,248 -0.13(-0.35%)
Feb 16, 2007 35.85 35.96 35.68 35.94 17,326,956 +0.05(+0.14%)
Feb 15, 2007 36.02 36.11 35.81 35.89 24,146,016 -0.13(-0.36%)
Feb 14, 2007 35.87 36.05 35.65 36.02 18,817,172 +0.14(+0.39%)
Feb 13, 2007 35.74 35.93 35.66 35.88 19,151,356 +0.19(+0.53%)
Feb 12, 2007 35.55 35.83 35.51 35.69 18,427,640 +0.09(+0.25%)
Feb 09, 2007 35.46 35.77 35.44 35.60 17,758,678 +0.07(+0.20%)
Feb 08, 2007 35.69 35.81 35.33 35.53 27,433,586 -0.32(-0.88%)
Feb 07, 2007 35.86 36.01 35.73 35.85 17,081,832 -0.02(-0.05%)
Feb 06, 2007 36.22 36.24 35.77 35.86 26,154,966 -0.36(-0.99%)
Feb 05, 2007 36.12 36.27 36.01 36.22 15,930,572 +0.13(+0.37%)
Feb 02, 2007 36.47 36.52 35.99 36.09 23,305,356 -0.38(-1.05%)
Feb 01, 2007 36.47 36.63 36.16 36.47 27,929,348 +0.04(+0.10%)
Jan 31, 2007 36.50 36.89 35.96 36.44 44,489,996 -0.06(-0.17%)
Jan 30, 2007 36.79 36.90 36.48 36.50 26,731,316 -0.22(-0.59%)
Jan 29, 2007 37.04 37.50 36.72 36.72 29,589,562 +0.03(+0.07%)
Jan 26, 2007 36.82 36.90 36.54 36.69 18,444,158 +0.06(+0.17%)
Jan 25, 2007 36.81 36.98 36.60 36.63 17,021,392 -0.03(-0.08%)
Jan 24, 2007 36.67 36.80 36.51 36.66 15,273,873 +0.07(+0.18%)
Jan 23, 2007 36.30 36.69 36.27 36.59 15,991,253 +0.29(+0.79%)
Jan 22, 2007 36.28 36.48 36.11 36.30 20,402,020 -0.08(-0.22%)
Jan 19, 2007 36.67 36.72 36.27 36.38 24,372,672 -0.29(-0.78%)
Jan 18, 2007 36.60 37.14 36.60 36.67 20,923,926 -0.26(-0.70%)
Jan 17, 2007 37.28 37.35 36.83 36.93 19,539,054 -0.30(-0.81%)
Jan 16, 2007 36.97 37.32 36.69 37.23 21,348,214 +0.36(+0.98%)
Jan 12, 2007 37.28 37.38 36.61 36.87 31,890,404 -0.41(-1.10%)
Jan 11, 2007 37.28 37.73 37.25 37.27 33,564,768 +0.09(+0.24%)
Jan 10, 2007 36.89 37.28 36.65 37.19 28,102,756 +0.45(+1.21%)
Jan 09, 2007 36.70 36.93 36.65 36.74 21,660,252 +0.06(+0.16%)
Jan 08, 2007 36.34 36.70 36.11 36.68 20,166,732 +0.35(+0.95%)
Jan 05, 2007 36.64 36.67 36.25 36.34 19,702,150 -0.21(-0.57%)
Jan 04, 2007 36.44 36.64 36.17 36.54 29,829,168 +0.48(+1.32%)
Jan 03, 2007 35.90 36.34 35.86 36.07 22,528,736 +0.29(+0.80%)
Dec 29, 2006 35.83 36.01 35.68 35.78 11,098,874 -0.17(-0.48%)
Dec 28, 2006 35.78 36.04 35.69 35.95 11,050,185 +0.18(+0.49%)
Dec 27, 2006 35.58 35.85 35.56 35.78 9,218,481 +0.25(+0.72%)
Dec 26, 2006 35.55 35.56 35.11 35.52 9,417,314 +0.18(+0.50%)
Dec 22, 2006 35.46 35.86 35.26 35.35 17,853,418 -0.39(-1.10%)
Dec 21, 2006 35.84 35.96 35.70 35.74 15,724,304 +0.02(+0.05%)
Dec 20, 2006 35.91 35.96 35.69 35.72 16,596,144 -0.10(-0.28%)
Dec 19, 2006 35.70 35.93 35.63 35.82 19,517,468 +0.12(+0.34%)
Dec 18, 2006 35.72 36.09 35.54 35.70 21,527,138 +0.18(+0.49%)
Dec 15, 2006 35.44 35.60 35.43 35.53 32,550,220 +0.10(+0.28%)
Dec 14, 2006 35.13 35.52 35.10 35.43 22,693,030 +0.16(+0.46%)
Dec 13, 2006 35.26 35.48 35.11 35.26 39,745,360 -0.09(-0.25%)
Dec 12, 2006 35.56 35.58 35.27 35.35 22,112,362 -0.10(-0.27%)
Dec 11, 2006 35.34 35.53 35.28 35.45 10,075,211 +0.08(+0.22%)
Dec 08, 2006 35.38 35.58 35.24 35.37 12,225,191 -0.05(-0.15%)
Dec 07, 2006 35.23 35.67 35.13 35.42 22,289,368 +0.33(+0.95%)
Dec 06, 2006 35.29 35.29 34.96 35.09 14,339,913 +0.05(+0.15%)
Dec 05, 2006 35.28 35.28 34.95 35.03 21,028,978 -0.15(-0.44%)
Dec 04, 2006 35.31 35.31 34.97 35.19 19,740,046 +0.17(+0.48%)
Dec 01, 2006 34.95 35.11 34.78 35.02 15,356,620 -0.09(-0.25%)
Nov 30, 2006 35.16 35.23 34.91 35.11 16,696,640 -0.05(-0.14%)
Nov 29, 2006 34.81 35.17 34.74 35.16 23,247,314 +0.28(+0.81%)
Nov 28, 2006 34.86 35.02 34.73 34.88 13,947,045 +0.10(+0.28%)
Nov 27, 2006 35.00 35.15 34.68 34.78 22,923,042 -0.14(-0.39%)
Nov 24, 2006 34.92 35.08 34.85 34.92 4,916,843 -0.15(-0.44%)
Nov 22, 2006 35.02 35.19 34.63 35.07 11,554,102 +0.00(+0.01%)
Nov 21, 2006 35.52 35.54 35.03 35.07 16,769,073 -0.33(-0.92%)
Nov 20, 2006 35.44 35.67 35.26 35.39 25,459,654 -0.05(-0.14%)
Nov 17, 2006 34.86 35.59 34.71 35.44 49,520,524 +0.60(+1.72%)
Nov 16, 2006 34.40 35.04 34.32 34.84 26,644,252 +0.55(+1.61%)
Nov 15, 2006 34.19 34.51 34.13 34.29 21,526,418 +0.46(+1.37%)
Nov 14, 2006 33.75 33.86 33.50 33.83 16,810,326 +0.12(+0.37%)
Nov 13, 2006 33.65 33.98 33.64 33.70 10,215,761 -0.04(-0.11%)
Nov 10, 2006 33.65 33.80 33.50 33.74 10,715,120 +0.03(+0.09%)
Nov 09, 2006 33.97 33.97 33.55 33.71 18,380,838 -0.25(-0.72%)
Nov 08, 2006 33.77 34.16 33.64 33.96 20,952,468 +0.47(+1.39%)
Nov 07, 2006 33.75 33.89 33.44 33.49 22,356,046 -0.40(-1.17%)
Nov 06, 2006 33.73 33.98 33.65 33.89 12,671,304 +0.04(+0.12%)
Nov 03, 2006 33.89 34.00 33.70 33.85 11,513,088 -0.08(-0.22%)
Nov 02, 2006 33.94 34.03 33.77 33.92 14,137,483 -0.04(-0.11%)
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.