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, 2013 19.15 19.41 19.08 19.25 19,679,292 +0.09(+0.46%)
Oct 30, 2013 19.39 19.39 19.15 19.16 10,868,847 -0.19(-0.99%)
Oct 29, 2013 19.07 19.37 19.05 19.35 17,827,274 +0.32(+1.68%)
Oct 28, 2013 18.75 19.10 18.75 19.03 15,525,064 +0.29(+1.54%)
Oct 25, 2013 18.66 18.79 18.56 18.74 24,807,680 +0.15(+0.81%)
Oct 24, 2013 18.96 19.00 18.55 18.59 23,409,638 -0.22(-1.15%)
Oct 23, 2013 18.76 18.89 18.66 18.81 13,159,071 -0.02(-0.08%)
Oct 22, 2013 18.66 18.86 18.60 18.82 15,418,081 +0.20(+1.08%)
Oct 21, 2013 18.58 18.62 18.49 18.62 10,400,690 +0.08(+0.45%)
Oct 18, 2013 18.55 18.61 18.41 18.54 13,560,324 +0.12(+0.67%)
Oct 17, 2013 18.47 18.58 18.39 18.41 15,605,710 -0.04(-0.20%)
Oct 16, 2013 18.30 18.46 18.27 18.45 12,011,306 +0.19(+1.02%)
Oct 15, 2013 18.42 18.43 18.23 18.26 13,497,791 -0.21(-1.15%)
Oct 14, 2013 18.31 18.51 18.26 18.48 8,297,144 +0.10(+0.56%)
Oct 11, 2013 18.37 18.43 18.27 18.37 11,997,878 +0.03(+0.17%)
Oct 10, 2013 18.12 18.34 18.06 18.34 17,059,624 +0.53(+2.99%)
Oct 09, 2013 17.97 18.04 17.79 17.81 13,911,834 -0.12(-0.66%)
Oct 08, 2013 17.99 18.05 17.89 17.93 13,571,360 -0.04(-0.20%)
Oct 07, 2013 17.82 18.09 17.80 17.96 12,354,465 +0.05(+0.29%)
Oct 04, 2013 17.94 18.02 17.85 17.91 7,775,645 -0.03(-0.14%)
Oct 03, 2013 17.91 18.03 17.84 17.94 11,216,500 -0.03(-0.14%)
Oct 02, 2013 17.88 17.97 17.78 17.96 11,156,824 +0.02(+0.12%)
Oct 01, 2013 17.72 17.97 17.70 17.94 13,480,326 +0.19(+1.05%)
Sep 30, 2013 17.84 17.86 17.72 17.76 14,550,818 -0.19(-1.04%)
Sep 27, 2013 18.00 18.04 17.85 17.94 15,244,640 -0.15(-0.83%)
Sep 26, 2013 17.99 18.09 17.97 18.09 9,860,328 +0.11(+0.60%)
Sep 25, 2013 18.15 18.15 17.94 17.99 19,366,996 -0.15(-0.83%)
Sep 24, 2013 18.21 18.22 18.08 18.14 12,033,579 -0.09(-0.48%)
Sep 23, 2013 18.30 18.32 18.20 18.22 12,700,097 -0.16(-0.84%)
Sep 20, 2013 18.53 18.56 18.35 18.38 15,110,597 -0.13(-0.70%)
Sep 19, 2013 18.52 18.61 18.46 18.51 10,243,682 +0.01(+0.03%)
Sep 18, 2013 18.28 18.54 18.19 18.50 12,803,373 +0.22(+1.22%)
Sep 17, 2013 18.19 18.36 18.15 18.28 18,908,632 +0.12(+0.65%)
Sep 16, 2013 18.22 18.27 18.11 18.16 11,100,269 +0.15(+0.83%)
Sep 13, 2013 17.91 18.07 17.90 18.01 10,966,264 +0.16(+0.87%)
Sep 12, 2013 18.08 18.10 17.82 17.86 19,942,978 -0.20(-1.12%)
Sep 11, 2013 17.85 18.07 17.81 18.06 25,425,054 +0.22(+1.23%)
Sep 10, 2013 17.68 17.85 17.64 17.84 51,052,244 +0.20(+1.13%)
Sep 09, 2013 17.57 17.64 17.52 17.64 10,957,176 +0.10(+0.55%)
Sep 06, 2013 17.52 17.63 17.40 17.54 45,181,244 +0.08(+0.44%)
Sep 05, 2013 17.46 17.50 17.40 17.47 13,832,101 +0.04(+0.23%)
Sep 04, 2013 17.22 17.46 17.20 17.43 12,509,169 +0.17(+1.01%)
Sep 03, 2013 17.37 17.47 17.20 17.25 14,169,382 -0.03(-0.15%)
Aug 30, 2013 17.33 17.34 17.20 17.28 12,483,670 -0.03(-0.18%)
Aug 29, 2013 17.13 17.41 17.10 17.31 12,796,475 +0.17(+1.01%)
Aug 28, 2013 17.29 17.29 17.12 17.13 17,634,814 -0.20(-1.15%)
Aug 27, 2013 17.24 17.46 17.22 17.33 19,274,938 -0.03(-0.18%)
Aug 26, 2013 17.53 17.54 17.34 17.36 15,134,517 -0.12(-0.67%)
Aug 23, 2013 17.09 17.50 17.09 17.48 21,798,838 +0.37(+2.15%)
Aug 22, 2013 17.07 17.15 16.89 17.11 16,045,761 +0.05(+0.30%)
Aug 21, 2013 17.21 17.22 17.02 17.06 15,750,658 -0.16(-0.92%)
Aug 20, 2013 17.32 17.36 17.21 17.22 30,031,674 -0.08(-0.47%)
Aug 19, 2013 17.48 17.49 17.26 17.30 15,336,959 -0.18(-1.05%)
Aug 16, 2013 17.60 17.66 17.49 17.49 16,408,145 -0.14(-0.81%)
Aug 15, 2013 17.74 17.81 17.59 17.63 29,697,614 -0.25(-1.40%)
Aug 14, 2013 17.97 17.98 17.75 17.88 11,512,140 -0.08(-0.45%)
Aug 13, 2013 17.94 17.99 17.85 17.96 11,559,839 +0.03(+0.17%)
Aug 12, 2013 17.98 17.99 17.87 17.93 9,576,519 -0.11(-0.59%)
Aug 09, 2013 18.14 18.15 17.98 18.04 10,507,494 -0.10(-0.56%)
Aug 08, 2013 18.03 18.20 18.00 18.14 13,322,643 +0.19(+1.05%)
Aug 07, 2013 18.03 18.04 17.89 17.95 12,312,194 -0.10(-0.57%)
Aug 06, 2013 18.13 18.14 17.93 18.05 15,553,279 -0.11(-0.59%)
Aug 05, 2013 18.16 18.19 18.07 18.16 7,368,698 -0.04(-0.20%)
Aug 02, 2013 18.11 18.20 17.99 18.20 20,606,678 +0.07(+0.39%)
Aug 01, 2013 17.99 18.17 17.87 18.12 15,691,513 +0.24(+1.37%)
Jul 31, 2013 18.13 18.17 17.85 17.88 22,194,872 -0.25(-1.41%)
Jul 30, 2013 18.24 18.28 18.10 18.13 11,569,128 -0.06(-0.31%)
Jul 29, 2013 18.27 18.30 18.12 18.19 10,409,552 -0.12(-0.64%)
Jul 26, 2013 18.26 18.31 17.93 18.31 20,169,386 -0.01(-0.03%)
Jul 25, 2013 18.11 18.35 18.08 18.31 17,397,672 +0.17(+0.96%)
Jul 24, 2013 18.37 18.37 18.08 18.14 20,451,860 -0.21(-1.17%)
Jul 23, 2013 18.87 18.87 18.22 18.35 25,801,562 -0.45(-2.41%)
Jul 22, 2013 18.84 18.94 18.73 18.81 14,037,015 -0.14(-0.73%)
Jul 19, 2013 18.88 19.05 18.82 18.94 17,551,212 +0.08(+0.41%)
Jul 18, 2013 18.82 19.03 18.78 18.87 11,226,454 -0.03(-0.16%)
Jul 17, 2013 19.06 19.11 18.90 18.90 11,092,465 -0.09(-0.46%)
Jul 16, 2013 18.86 19.10 18.83 18.99 13,466,026 +0.09(+0.49%)
Jul 15, 2013 18.82 18.90 18.77 18.89 9,695,820 +0.07(+0.35%)
Jul 12, 2013 18.84 18.87 18.72 18.83 9,437,993 +0.03(+0.16%)
Jul 11, 2013 18.81 18.91 18.77 18.80 16,364,012 +0.18(+0.99%)
Jul 10, 2013 18.52 18.76 18.50 18.61 19,021,874 +0.12(+0.63%)
Jul 09, 2013 18.47 18.59 18.41 18.50 23,967,090 +0.12(+0.64%)
Jul 08, 2013 18.20 18.45 18.18 18.38 11,452,723 +0.28(+1.55%)
Jul 05, 2013 18.17 18.23 17.90 18.10 8,759,204 +0.00(+0.00%)
Jul 03, 2013 18.03 18.10 17.93 18.10 11,353,808 +0.02(+0.08%)
Jul 02, 2013 18.00 18.19 17.95 18.08 10,627,081 +0.04(+0.23%)
Jul 01, 2013 17.96 18.19 17.91 18.04 15,145,754 +0.20(+1.11%)
Jun 28, 2013 18.06 18.19 17.83 17.84 26,183,416 -0.23(-1.30%)
Jun 27, 2013 18.12 18.24 18.05 18.08 12,423,782 +0.09(+0.51%)
Jun 26, 2013 17.94 18.09 17.85 17.99 14,489,700 +0.17(+0.97%)
Jun 25, 2013 17.77 18.06 17.73 17.81 41,245,252 +0.15(+0.87%)
Jun 24, 2013 17.64 17.87 17.54 17.66 19,138,686 -0.15(-0.86%)
Jun 21, 2013 17.68 17.91 17.65 17.81 22,037,018 +0.30(+1.72%)
Jun 20, 2013 17.91 17.97 17.47 17.51 25,914,156 -0.43(-2.42%)
Jun 19, 2013 18.42 18.49 17.95 17.95 17,372,820 -0.49(-2.66%)
Jun 18, 2013 18.28 18.46 18.28 18.43 14,727,572 +0.18(+1.01%)
Jun 17, 2013 18.21 18.34 18.16 18.25 16,700,921 +0.11(+0.59%)
Jun 14, 2013 18.23 18.33 18.11 18.14 14,986,808 -0.09(-0.50%)
Jun 13, 2013 18.14 18.35 18.09 18.24 14,590,525 +0.08(+0.45%)
Jun 12, 2013 18.39 18.40 18.14 18.15 17,299,170 -0.06(-0.34%)
Jun 11, 2013 18.18 18.39 18.12 18.22 53,955,900 -0.04(-0.19%)
Jun 10, 2013 18.29 18.38 18.21 18.25 50,350,192 +0.04(+0.22%)
Jun 07, 2013 18.13 18.23 17.96 18.21 51,775,084 +0.17(+0.95%)
Jun 06, 2013 17.93 18.04 17.74 18.04 21,789,414 +0.05(+0.28%)
Jun 05, 2013 18.15 18.24 17.94 17.99 16,925,892 -0.25(-1.38%)
Jun 04, 2013 18.37 18.44 18.19 18.24 14,646,666 -0.13(-0.69%)
Jun 03, 2013 18.17 18.39 17.94 18.37 19,528,866 +0.18(+1.00%)
May 31, 2013 18.28 18.44 18.17 18.19 19,467,726 -0.17(-0.91%)
May 30, 2013 18.39 18.46 18.32 18.35 11,730,374 -0.00(-0.03%)
May 29, 2013 18.57 18.63 18.26 18.36 17,614,886 -0.32(-1.70%)
May 28, 2013 18.82 18.91 18.57 18.67 13,076,270 -0.01(-0.05%)
May 24, 2013 18.50 18.69 18.39 18.68 13,161,575 +0.12(+0.62%)
May 23, 2013 18.45 18.63 18.39 18.57 16,789,486 -0.02(-0.11%)
May 22, 2013 18.58 18.85 18.54 18.59 14,675,966 -0.01(-0.05%)
May 21, 2013 18.82 18.85 18.57 18.60 18,676,400 -0.21(-1.12%)
May 20, 2013 18.85 18.91 18.75 18.81 18,027,368 -0.05(-0.27%)
May 17, 2013 18.69 18.89 18.69 18.86 14,773,277 +0.13(+0.70%)
May 16, 2013 18.82 18.91 18.71 18.73 11,187,970 -0.14(-0.75%)
May 15, 2013 18.64 18.95 18.63 18.87 17,160,116 +0.27(+1.46%)
May 13, 2013 18.45 18.67 18.40 18.60 14,336,104 +0.12(+0.65%)
May 10, 2013 18.29 18.50 18.29 18.48 11,695,003 +0.17(+0.91%)
May 09, 2013 18.41 18.45 18.24 18.31 14,360,126 -0.09(-0.47%)
May 08, 2013 18.39 18.45 18.34 18.40 11,166,718 +0.03(+0.14%)
May 07, 2013 18.24 18.43 18.21 18.37 24,656,634 +0.20(+1.08%)
May 06, 2013 18.38 18.38 18.14 18.18 16,198,584 -0.22(-1.18%)
May 03, 2013 18.56 18.53 18.37 18.39 14,937,593 -0.07(-0.38%)
May 02, 2013 18.32 18.55 18.30 18.46 13,163,441 +0.17(+0.91%)
May 01, 2013 18.39 18.59 18.28 18.30 17,416,800 -0.10(-0.52%)
Apr 30, 2013 18.42 18.43 18.28 18.39 24,505,754 -0.05(-0.27%)
Apr 29, 2013 18.19 18.44 18.13 18.44 17,820,770 +0.27(+1.50%)
Apr 26, 2013 18.08 18.20 18.10 18.17 13,131,473 +0.07(+0.36%)
Apr 25, 2013 17.97 18.11 17.91 18.10 19,178,956 +0.21(+1.15%)
Apr 24, 2013 17.84 18.03 17.84 17.90 26,083,030 +0.00(+0.00%)
Apr 23, 2013 17.84 17.95 17.64 17.90 19,225,260 +0.13(+0.71%)
Apr 22, 2013 17.66 17.80 17.61 17.77 9,104,271 +0.13(+0.74%)
Apr 19, 2013 17.54 17.74 17.49 17.64 18,214,180 +0.17(+0.98%)
Apr 18, 2013 17.65 17.68 17.35 17.47 20,018,734 -0.23(-1.31%)
Apr 17, 2013 17.74 17.78 17.66 17.70 17,602,542 -0.12(-0.68%)
Apr 16, 2013 17.65 17.98 17.61 17.82 16,825,494 +0.29(+1.64%)
Apr 15, 2013 18.01 18.01 17.49 17.54 24,803,964 -0.55(-3.06%)
Apr 12, 2013 17.89 18.10 17.88 18.09 12,495,248 +0.15(+0.81%)
Apr 11, 2013 17.94 18.04 17.86 17.94 16,005,787 -0.02(-0.11%)
Apr 10, 2013 17.96 18.00 17.86 17.96 19,346,016 +0.09(+0.51%)
Apr 09, 2013 17.81 17.94 17.76 17.87 17,307,214 +0.11(+0.62%)
Apr 08, 2013 17.59 17.76 17.53 17.76 12,300,183 +0.21(+1.21%)
Apr 05, 2013 17.61 17.66 17.43 17.55 13,524,693 -0.16(-0.91%)
Apr 04, 2013 17.60 17.72 17.54 17.71 12,307,688 +0.17(+0.98%)
Apr 03, 2013 17.74 17.76 17.51 17.54 19,532,082 -0.19(-1.08%)
Apr 02, 2013 17.37 17.73 17.36 17.73 21,886,324 +0.45(+2.62%)
Apr 01, 2013 17.22 17.35 17.17 17.28 12,049,831 -0.05(-0.26%)
Mar 28, 2013 17.30 17.38 17.24 17.32 18,160,910 -0.01(-0.06%)
Mar 27, 2013 17.22 17.40 17.20 17.33 11,538,943 +0.03(+0.15%)
Mar 26, 2013 17.15 17.31 17.11 17.31 13,746,387 +0.24(+1.42%)
Mar 25, 2013 17.11 17.18 17.03 17.07 11,174,065 -0.02(-0.09%)
Mar 22, 2013 17.09 17.15 17.04 17.08 12,558,955 +0.03(+0.15%)
Mar 21, 2013 17.10 17.12 17.00 17.06 12,625,798 -0.09(-0.53%)
Mar 20, 2013 16.99 17.21 16.98 17.15 19,152,090 +0.18(+1.04%)
Mar 19, 2013 16.88 16.99 16.88 16.97 17,251,436 +0.11(+0.66%)
Mar 18, 2013 16.87 16.94 16.80 16.86 12,206,542 -0.11(-0.62%)
Mar 15, 2013 16.95 17.00 16.89 16.97 25,102,590 -0.06(-0.36%)
Mar 14, 2013 17.09 17.13 16.95 17.03 18,524,546 -0.07(-0.38%)
Mar 13, 2013 17.09 17.09 16.97 17.09 18,743,536 +0.11(+0.62%)
Mar 12, 2013 17.04 17.10 16.97 16.99 89,968,096 -0.05(-0.29%)
Mar 11, 2013 16.92 17.06 16.91 17.04 75,805,912 +0.13(+0.76%)
Mar 08, 2013 16.89 16.94 16.80 16.91 58,272,520 +0.02(+0.12%)
Mar 07, 2013 17.01 17.02 16.82 16.89 15,555,706 -0.08(-0.50%)
Mar 06, 2013 17.06 17.08 16.91 16.97 12,921,604 -0.05(-0.32%)
Mar 05, 2013 16.96 17.06 16.92 17.03 32,826,438 +0.15(+0.91%)
Mar 04, 2013 16.66 16.95 16.66 16.87 25,745,204 +0.22(+1.31%)
Mar 01, 2013 16.67 16.77 16.62 16.65 31,258,270 -0.03(-0.18%)
Feb 28, 2013 16.86 16.88 16.68 16.68 37,455,844 -0.26(-1.53%)
Feb 27, 2013 17.01 17.02 16.68 16.94 37,151,828 -0.11(-0.67%)
Feb 26, 2013 17.18 17.25 17.02 17.06 22,135,556 -0.17(-1.01%)
Feb 25, 2013 17.62 17.64 17.22 17.23 19,905,836 -0.33(-1.90%)
Feb 22, 2013 17.47 17.56 17.36 17.56 18,125,180 +0.06(+0.34%)
Feb 21, 2013 17.37 17.52 17.22 17.50 19,451,658 +0.15(+0.89%)
Feb 20, 2013 17.27 17.45 17.26 17.35 14,824,360 +0.06(+0.35%)
Feb 19, 2013 17.16 17.29 17.12 17.29 14,465,630 +0.19(+1.13%)
Feb 15, 2013 16.98 17.17 16.98 17.10 17,889,616 +0.13(+0.79%)
Feb 14, 2013 17.29 17.30 16.94 16.96 23,848,504 -0.33(-1.93%)
Feb 13, 2013 17.23 17.30 17.21 17.29 12,229,132 +0.06(+0.35%)
Feb 12, 2013 17.25 17.32 17.18 17.23 17,646,948 -0.04(-0.26%)
Feb 11, 2013 17.27 17.30 17.23 17.28 9,293,887 +0.03(+0.17%)
Feb 08, 2013 17.22 17.34 17.19 17.25 17,264,922 +0.04(+0.23%)
Feb 07, 2013 16.97 17.23 16.95 17.21 20,184,648 +0.24(+1.44%)
Feb 06, 2013 16.94 17.01 16.91 16.97 13,198,401 +0.11(+0.68%)
Feb 04, 2013 16.93 16.95 16.75 16.85 16,878,974 -0.15(-0.91%)
Feb 01, 2013 16.87 17.03 16.86 17.01 16,106,543 +0.26(+1.54%)
Jan 31, 2013 16.82 16.87 16.73 16.75 18,884,134 -0.01(-0.06%)
Jan 30, 2013 16.74 16.85 16.71 16.76 16,154,601 +0.00(+0.00%)
Jan 29, 2013 16.74 16.83 16.73 16.76 19,160,172 +0.00(+0.00%)
Jan 28, 2013 16.65 16.80 16.56 16.76 16,176,249 +0.12(+0.75%)
Jan 25, 2013 16.64 16.68 16.55 16.63 14,272,145 +0.02(+0.12%)
Jan 24, 2013 16.50 16.66 16.49 16.61 15,184,785 +0.20(+1.21%)
Jan 23, 2013 16.45 16.45 16.31 16.41 17,494,734 -0.07(-0.42%)
Jan 22, 2013 16.53 16.54 16.39 16.48 20,085,710 -0.06(-0.36%)
Jan 18, 2013 16.38 16.57 16.38 16.54 23,535,024 +0.14(+0.85%)
Jan 17, 2013 16.37 16.46 16.28 16.40 14,621,908 +0.10(+0.64%)
Jan 16, 2013 16.27 16.34 16.24 16.30 13,280,838 +0.00(+0.00%)
Jan 15, 2013 16.34 16.40 16.30 16.30 15,006,738 -0.10(-0.64%)
Jan 14, 2013 16.40 16.51 16.38 16.40 23,707,420 +0.03(+0.18%)
Jan 11, 2013 16.29 16.42 16.26 16.37 14,888,578 +0.11(+0.70%)
Jan 10, 2013 16.21 16.31 16.08 16.26 29,063,880 +0.40(+2.51%)
Jan 09, 2013 16.03 16.04 15.84 15.86 21,480,216 -0.12(-0.75%)
Jan 08, 2013 16.11 16.14 15.93 15.98 16,324,590 -0.16(-0.99%)
Jan 07, 2013 16.16 16.30 16.11 16.14 14,879,671 -0.04(-0.25%)
Jan 04, 2013 16.20 16.25 16.14 16.18 14,316,430 -0.01(-0.06%)
Jan 03, 2013 16.21 16.26 16.12 16.19 22,610,412 +0.01(+0.06%)
Jan 02, 2013 15.96 16.18 15.90 16.18 27,226,436 +0.55(+3.50%)
Dec 31, 2012 15.43 15.63 15.39 15.63 19,342,670 +0.17(+1.13%)
Dec 28, 2012 15.50 15.62 15.45 15.46 19,257,680 -0.15(-0.99%)
Dec 27, 2012 15.57 15.66 15.44 15.61 19,067,184 +0.04(+0.26%)
Dec 26, 2012 15.73 15.75 15.52 15.57 16,102,125 -0.17(-1.07%)
Dec 24, 2012 15.82 15.84 15.66 15.74 9,184,681 -0.09(-0.60%)
Dec 21, 2012 15.97 16.01 15.61 15.84 41,193,908 -0.18(-1.15%)
Dec 20, 2012 15.88 16.03 15.85 16.02 19,198,574 +0.13(+0.83%)
Dec 19, 2012 16.11 16.13 15.87 15.89 26,133,274 -0.10(-0.61%)
Dec 18, 2012 16.17 16.19 15.82 15.99 46,676,792 -0.20(-1.21%)
Dec 17, 2012 16.32 16.35 16.14 16.18 21,680,950 -0.08(-0.51%)
Dec 14, 2012 16.29 16.33 16.20 16.27 13,972,902 -0.05(-0.30%)
Dec 13, 2012 16.32 16.37 16.23 16.32 22,041,280 +0.00(+0.03%)
Dec 12, 2012 16.23 16.42 16.13 16.31 25,644,878 +0.14(+0.88%)
Dec 11, 2012 16.43 16.48 16.11 16.17 25,671,788 -0.23(-1.38%)
Dec 10, 2012 16.42 16.48 16.36 16.39 19,141,860 -0.02(-0.15%)
Dec 07, 2012 16.28 16.42 16.26 16.42 16,353,205 +0.14(+0.87%)
Dec 06, 2012 16.35 16.42 16.24 16.28 18,965,982 -0.06(-0.36%)
Dec 05, 2012 16.43 16.47 16.30 16.34 22,922,588 -0.09(-0.57%)
Dec 04, 2012 16.47 16.54 16.31 16.43 17,310,590 -0.16(-0.95%)
Nov 30, 2012 16.52 16.64 16.43 16.59 38,248,188 +0.12(+0.72%)
Nov 29, 2012 16.46 16.56 16.42 16.47 18,138,666 +0.08(+0.48%)
Nov 28, 2012 16.21 16.40 16.18 16.39 16,365,937 +0.13(+0.78%)
Nov 27, 2012 16.32 16.39 16.24 16.26 14,457,243 -0.03(-0.18%)
Nov 26, 2012 16.32 16.37 16.24 16.29 13,874,808 -0.13(-0.81%)
Nov 23, 2012 16.18 16.42 16.14 16.42 9,912,946 +0.30(+1.89%)
Nov 21, 2012 16.14 16.15 16.05 16.12 14,513,799 +0.00(+0.03%)
Nov 20, 2012 16.00 16.13 15.88 16.11 20,743,882 +0.14(+0.89%)
Nov 19, 2012 15.49 15.98 15.48 15.97 34,934,180 +0.65(+4.23%)
Nov 16, 2012 14.95 15.36 14.93 15.33 26,556,340 +0.37(+2.46%)
Nov 15, 2012 14.87 15.01 14.72 14.96 31,431,028 -0.15(-0.97%)
Nov 14, 2012 15.33 15.39 15.06 15.10 23,327,000 -0.19(-1.25%)
Nov 13, 2012 15.21 15.49 15.21 15.30 17,656,976 +0.04(+0.26%)
Nov 12, 2012 15.42 15.49 15.22 15.26 17,146,272 -0.19(-1.21%)
Nov 09, 2012 15.28 15.53 15.12 15.44 26,550,546 +0.10(+0.64%)
Nov 08, 2012 15.38 15.50 15.27 15.34 18,876,882 -0.06(-0.38%)
Nov 07, 2012 15.61 15.66 15.37 15.40 26,311,972 -0.26(-1.69%)
Nov 06, 2012 15.68 15.83 15.64 15.67 20,344,660 +0.03(+0.19%)
Nov 05, 2012 15.55 15.67 15.46 15.64 16,899,474 +0.09(+0.57%)
Nov 02, 2012 15.78 15.82 15.54 15.55 16,786,512 -0.13(-0.84%)
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.