Skip to main content

Altria Group (NY: MO )

44.74 +0.04 (+0.09%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 14.03 14.06 13.94 13.99 13,180,813 -0.07(-0.47%)
Dec 29, 2011 14.05 14.10 13.99 14.06 13,027,661 +0.03(+0.24%)
Dec 28, 2011 14.02 14.12 14.01 14.02 14,047,795 +0.00(+0.00%)
Dec 27, 2011 14.08 14.14 14.02 14.02 16,620,505 -0.06(-0.40%)
Dec 23, 2011 14.08 14.13 14.01 14.08 17,265,516 -0.03(-0.20%)
Dec 21, 2011 13.96 14.15 13.90 14.11 28,113,982 +0.21(+1.51%)
Dec 20, 2011 13.82 13.96 13.75 13.90 27,780,072 +0.24(+1.77%)
Dec 19, 2011 13.67 13.79 13.63 13.66 23,053,170 +0.09(+0.69%)
Dec 16, 2011 13.64 13.72 13.49 13.57 33,471,174 +0.01(+0.10%)
Dec 15, 2011 13.47 13.62 13.39 13.55 22,923,760 +0.18(+1.32%)
Dec 14, 2011 13.44 13.49 13.35 13.37 23,308,140 -0.12(-0.90%)
Dec 13, 2011 13.46 13.62 13.42 13.50 27,973,494 +0.06(+0.42%)
Dec 12, 2011 13.37 13.46 13.35 13.44 97,259,928 +0.04(+0.31%)
Dec 09, 2011 13.32 13.42 13.31 13.40 90,298,504 +0.12(+0.88%)
Dec 08, 2011 13.38 13.45 13.26 13.28 89,190,632 -0.14(-1.04%)
Dec 07, 2011 13.35 13.47 13.24 13.42 23,208,282 +0.03(+0.24%)
Dec 06, 2011 13.22 13.48 13.19 13.39 30,178,792 +0.25(+1.91%)
Dec 05, 2011 13.28 13.34 13.10 13.14 25,966,230 -0.09(-0.67%)
Dec 02, 2011 13.39 13.40 13.17 13.23 23,457,830 -0.13(-0.94%)
Dec 01, 2011 13.30 13.52 13.26 13.35 29,305,130 -0.00(-0.03%)
Nov 30, 2011 13.23 13.37 13.14 13.36 33,497,738 +0.34(+2.65%)
Nov 29, 2011 12.88 13.13 12.87 13.01 28,969,380 +0.16(+1.27%)
Nov 28, 2011 12.87 12.90 12.78 12.85 24,454,120 +0.16(+1.28%)
Nov 25, 2011 12.64 12.78 12.62 12.69 7,001,974 +0.06(+0.48%)
Nov 23, 2011 12.67 12.71 12.57 12.62 21,277,386 -0.12(-0.91%)
Nov 22, 2011 12.72 12.80 12.64 12.74 22,387,386 +0.03(+0.26%)
Nov 21, 2011 12.75 12.81 12.64 12.71 30,240,160 -0.16(-1.23%)
Nov 18, 2011 12.87 12.95 12.78 12.87 22,516,782 +0.05(+0.36%)
Nov 17, 2011 12.77 12.97 12.76 12.82 44,664,320 +0.02(+0.15%)
Nov 16, 2011 12.87 12.99 12.80 12.80 27,258,812 -0.13(-0.97%)
Nov 15, 2011 12.83 12.97 12.83 12.93 19,007,132 +0.07(+0.54%)
Nov 14, 2011 12.89 12.94 12.80 12.86 16,900,638 -0.07(-0.58%)
Nov 11, 2011 12.94 13.03 12.92 12.93 18,012,200 +0.07(+0.54%)
Nov 10, 2011 12.74 12.89 12.72 12.86 20,434,680 +0.21(+1.69%)
Nov 09, 2011 12.74 12.79 12.58 12.65 27,546,604 -0.22(-1.74%)
Nov 08, 2011 12.86 12.89 12.73 12.87 20,292,794 +0.06(+0.47%)
Nov 07, 2011 12.73 12.81 12.63 12.81 28,335,434 +0.07(+0.55%)
Nov 04, 2011 12.75 12.77 12.64 12.74 16,602,039 -0.05(-0.36%)
Nov 03, 2011 12.76 12.81 12.69 12.79 28,950,238 +0.13(+1.03%)
Nov 02, 2011 12.76 12.76 12.55 12.66 23,676,988 +0.04(+0.33%)
Nov 01, 2011 12.62 12.76 12.57 12.62 41,844,344 -0.21(-1.63%)
Oct 31, 2011 12.75 12.96 12.75 12.82 36,877,236 -0.00(-0.04%)
Oct 28, 2011 12.82 12.86 12.64 12.83 25,488,220 -0.05(-0.36%)
Oct 27, 2011 12.92 12.94 12.55 12.88 43,846,840 +0.18(+1.41%)
Oct 26, 2011 12.67 12.70 12.48 12.70 33,548,318 +0.13(+1.02%)
Oct 25, 2011 12.65 12.71 12.48 12.57 31,813,056 -0.14(-1.14%)
Oct 24, 2011 12.82 12.82 12.66 12.71 25,779,154 -0.07(-0.51%)
Oct 21, 2011 12.82 12.86 12.71 12.78 33,420,634 +0.09(+0.73%)
Oct 20, 2011 12.77 12.95 12.68 12.69 27,907,594 -0.03(-0.26%)
Oct 19, 2011 12.83 12.87 12.67 12.72 20,205,112 -0.10(-0.76%)
Oct 18, 2011 12.71 12.95 12.58 12.82 22,830,102 +0.05(+0.40%)
Oct 17, 2011 12.82 12.90 12.74 12.76 19,244,028 -0.12(-0.90%)
Oct 14, 2011 12.96 12.96 12.76 12.88 20,616,540 +0.03(+0.22%)
Oct 13, 2011 12.86 12.91 12.76 12.85 20,441,294 -0.07(-0.58%)
Oct 12, 2011 13.03 13.10 12.92 12.93 30,465,896 -0.01(-0.11%)
Oct 11, 2011 12.89 12.97 12.75 12.94 30,057,078 +0.08(+0.61%)
Oct 10, 2011 12.91 12.94 12.76 12.86 24,720,042 +0.09(+0.73%)
Oct 07, 2011 12.58 12.85 12.52 12.77 31,671,566 +0.22(+1.78%)
Oct 06, 2011 12.37 12.55 12.36 12.55 21,406,430 +0.21(+1.70%)
Oct 05, 2011 12.38 12.46 12.23 12.34 27,940,288 -0.02(-0.15%)
Oct 04, 2011 12.16 12.36 12.08 12.35 37,367,828 -0.01(-0.08%)
Oct 03, 2011 12.45 12.64 12.35 12.36 35,660,316 -0.12(-0.93%)
Sep 30, 2011 12.25 12.69 12.23 12.48 47,816,412 +0.17(+1.40%)
Sep 29, 2011 12.29 12.38 12.17 12.31 20,899,136 +0.16(+1.30%)
Sep 28, 2011 12.34 12.38 12.14 12.15 21,836,348 -0.15(-1.21%)
Sep 27, 2011 12.28 12.43 12.20 12.30 43,770,732 +0.20(+1.62%)
Sep 26, 2011 12.05 12.12 11.98 12.10 46,076,576 +0.11(+0.89%)
Sep 23, 2011 11.98 12.06 11.91 12.00 27,931,434 +0.03(+0.27%)
Sep 22, 2011 11.91 12.03 11.76 11.96 44,620,756 -0.20(-1.61%)
Sep 21, 2011 12.52 12.54 12.15 12.16 35,871,748 -0.39(-3.08%)
Sep 20, 2011 12.55 12.66 12.49 12.55 21,380,162 +0.04(+0.30%)
Sep 19, 2011 12.40 12.56 12.34 12.51 20,209,522 -0.01(-0.11%)
Sep 16, 2011 12.60 12.66 12.43 12.52 34,341,032 +0.01(+0.11%)
Sep 15, 2011 12.42 12.52 12.36 12.51 26,937,674 +0.15(+1.21%)
Sep 14, 2011 12.27 12.46 12.18 12.36 35,482,776 +0.17(+1.41%)
Sep 13, 2011 12.18 12.22 12.06 12.19 28,399,300 +0.02(+0.19%)
Sep 12, 2011 11.94 12.18 11.92 12.16 33,100,022 +0.08(+0.64%)
Sep 09, 2011 12.31 12.33 12.04 12.09 118,842,664 -0.29(-2.37%)
Sep 08, 2011 12.35 12.49 12.30 12.38 100,790,424 +0.01(+0.07%)
Sep 07, 2011 12.49 12.52 12.32 12.37 24,888,004 +0.07(+0.60%)
Sep 06, 2011 11.98 12.31 11.92 12.30 32,093,536 +0.05(+0.41%)
Sep 02, 2011 12.32 12.39 12.23 12.25 21,013,142 -0.17(-1.37%)
Sep 01, 2011 12.49 12.54 12.40 12.42 22,124,766 -0.05(-0.37%)
Aug 31, 2011 12.43 12.56 12.40 12.46 25,840,016 +0.08(+0.63%)
Aug 30, 2011 12.27 12.47 12.20 12.38 30,870,628 +0.11(+0.90%)
Aug 29, 2011 12.17 12.28 12.15 12.27 20,088,208 +0.22(+1.83%)
Aug 26, 2011 11.90 12.09 11.74 12.05 28,410,526 +0.13(+1.11%)
Aug 25, 2011 12.17 12.17 11.87 11.92 27,398,436 -0.21(-1.74%)
Aug 24, 2011 12.06 12.17 12.03 12.13 19,889,712 +0.02(+0.15%)
Aug 23, 2011 11.91 12.12 11.85 12.11 30,555,754 +0.26(+2.20%)
Aug 22, 2011 12.02 12.03 11.77 11.85 24,785,310 +0.07(+0.58%)
Aug 19, 2011 11.67 12.03 11.67 11.78 39,799,456 +0.00(+0.04%)
Aug 18, 2011 11.70 11.88 11.60 11.78 42,537,896 -0.14(-1.15%)
Aug 17, 2011 11.83 11.99 11.82 11.92 28,609,868 +0.15(+1.25%)
Aug 16, 2011 11.73 11.81 11.64 11.77 24,409,766 -0.01(-0.08%)
Aug 15, 2011 11.66 11.80 11.58 11.78 26,832,922 +0.23(+1.98%)
Aug 12, 2011 11.66 11.66 11.48 11.55 30,790,292 +0.11(+0.96%)
Aug 11, 2011 11.18 11.55 11.11 11.44 50,188,948 +0.28(+2.46%)
Aug 10, 2011 11.41 11.44 11.12 11.16 85,163,008 -0.38(-3.26%)
Aug 09, 2011 11.45 11.55 10.63 11.54 103,958,904 +0.29(+2.61%)
Aug 08, 2011 11.45 11.65 11.20 11.25 88,196,904 -0.62(-5.21%)
Aug 05, 2011 11.68 11.94 11.66 11.87 60,240,676 +0.18(+1.57%)
Aug 04, 2011 11.99 12.15 11.67 11.68 56,152,636 -0.40(-3.30%)
Aug 03, 2011 11.97 12.11 11.87 12.08 39,645,812 +0.08(+0.69%)
Aug 02, 2011 11.92 12.12 11.84 12.00 30,129,958 +0.01(+0.12%)
Aug 01, 2011 12.16 12.18 11.84 11.99 32,862,044 -0.07(-0.57%)
Jul 29, 2011 12.00 12.19 11.97 12.05 30,812,570 +0.03(+0.27%)
Jul 28, 2011 11.94 12.12 11.94 12.02 21,034,894 +0.05(+0.46%)
Jul 27, 2011 11.93 12.04 11.93 11.97 25,152,838 -0.02(-0.19%)
Jul 26, 2011 11.99 12.03 11.94 11.99 17,706,438 -0.04(-0.31%)
Jul 25, 2011 11.96 12.05 11.93 12.03 25,887,450 -0.05(-0.46%)
Jul 22, 2011 12.14 12.16 12.03 12.08 25,132,496 -0.11(-0.86%)
Jul 21, 2011 12.14 12.21 12.03 12.19 25,180,142 +0.10(+0.83%)
Jul 20, 2011 12.34 12.34 11.92 12.09 42,970,588 -0.30(-2.41%)
Jul 19, 2011 12.23 12.40 12.22 12.38 23,074,884 +0.19(+1.58%)
Jul 18, 2011 12.20 12.23 12.12 12.19 15,276,544 -0.04(-0.34%)
Jul 15, 2011 12.31 12.31 12.13 12.23 21,342,226 -0.07(-0.60%)
Jul 14, 2011 12.33 12.38 12.27 12.31 18,358,648 -0.00(-0.04%)
Jul 13, 2011 12.42 12.42 12.27 12.31 15,778,930 -0.02(-0.15%)
Jul 12, 2011 12.31 12.41 12.26 12.33 24,008,236 -0.01(-0.11%)
Jul 11, 2011 12.37 12.39 12.28 12.34 25,819,232 +0.02(+0.15%)
Jul 08, 2011 12.31 12.34 12.26 12.32 22,530,352 -0.05(-0.41%)
Jul 07, 2011 12.37 12.42 12.31 12.37 20,150,490 +0.08(+0.67%)
Jul 06, 2011 12.17 12.36 12.17 12.29 21,349,426 +0.10(+0.83%)
Jul 05, 2011 12.14 12.33 12.10 12.19 25,843,136 +0.03(+0.26%)
Jul 01, 2011 12.08 12.17 12.01 12.16 24,450,254 +0.05(+0.45%)
Jun 30, 2011 11.97 12.12 11.93 12.10 27,543,928 +0.14(+1.19%)
Jun 29, 2011 12.09 12.16 11.93 11.96 44,066,320 -0.12(-0.99%)
Jun 28, 2011 12.11 12.15 11.88 12.08 46,865,688 -0.19(-1.53%)
Jun 27, 2011 12.27 12.30 12.22 12.27 20,212,226 -0.01(-0.07%)
Jun 24, 2011 12.28 12.30 12.21 12.28 26,487,040 -0.03(-0.22%)
Jun 23, 2011 12.28 12.32 12.16 12.31 29,431,974 -0.15(-1.21%)
Jun 22, 2011 12.40 12.49 12.37 12.46 28,704,254 -0.06(-0.48%)
Jun 21, 2011 12.54 12.65 12.46 12.52 26,434,238 -0.00(-0.04%)
Jun 20, 2011 12.52 12.56 12.50 12.52 36,657,952 +0.11(+0.89%)
Jun 17, 2011 12.43 12.49 12.40 12.41 26,550,966 +0.07(+0.56%)
Jun 16, 2011 12.12 12.39 12.10 12.34 26,054,420 +0.15(+1.20%)
Jun 15, 2011 12.51 12.51 12.15 12.20 34,035,308 -0.35(-2.78%)
Jun 14, 2011 12.40 12.62 12.40 12.54 25,023,008 +0.20(+1.63%)
Jun 13, 2011 12.16 12.43 12.14 12.34 24,369,206 +0.14(+1.13%)
Jun 10, 2011 12.43 12.46 12.20 12.21 25,435,556 -0.20(-1.64%)
Jun 09, 2011 12.31 12.49 12.29 12.41 21,877,896 +0.08(+0.62%)
Jun 08, 2011 12.21 12.36 12.17 12.33 21,275,714 +0.09(+0.70%)
Jun 07, 2011 12.39 12.40 12.25 12.25 19,579,310 -0.07(-0.55%)
Jun 06, 2011 12.48 12.48 12.31 12.31 21,820,974 -0.16(-1.27%)
Jun 03, 2011 12.39 12.54 12.36 12.47 45,805,664 -0.14(-1.15%)
May 24, 2011 12.60 12.64 12.55 12.62 17,616,134 +0.03(+0.25%)
May 23, 2011 12.45 12.67 12.43 12.58 27,216,734 +0.05(+0.40%)
May 20, 2011 12.65 12.66 12.52 12.54 20,441,160 -0.11(-0.86%)
May 19, 2011 12.63 12.67 12.56 12.64 15,408,007 +0.05(+0.39%)
May 18, 2011 12.49 12.61 12.45 12.59 28,426,064 +0.09(+0.76%)
May 17, 2011 12.39 12.57 12.39 12.50 28,407,318 +0.08(+0.62%)
May 16, 2011 12.30 12.47 12.29 12.42 66,272,600 +0.08(+0.66%)
May 13, 2011 12.37 12.49 12.29 12.34 15,876,763 -0.02(-0.15%)
May 12, 2011 12.22 12.37 12.16 12.36 17,709,626 +0.13(+1.07%)
May 11, 2011 12.28 12.32 12.20 12.23 15,128,147 -0.05(-0.40%)
May 10, 2011 12.29 12.31 12.22 12.28 16,379,507 +0.01(+0.11%)
May 09, 2011 12.19 12.27 12.18 12.26 18,194,150 +0.08(+0.67%)
May 06, 2011 12.15 12.27 12.13 12.18 25,787,620 +0.13(+1.05%)
May 05, 2011 12.11 12.16 12.03 12.06 18,768,168 -0.08(-0.63%)
May 04, 2011 12.19 12.20 12.07 12.13 40,016,428 -0.07(-0.56%)
May 03, 2011 12.13 12.20 12.07 12.20 23,373,266 +0.10(+0.82%)
May 02, 2011 12.07 12.10 12.07 12.10 20,022,304 -0.03(-0.22%)
Apr 29, 2011 12.07 12.20 12.05 12.13 21,085,548 +0.09(+0.71%)
Apr 28, 2011 12.04 12.07 11.97 12.04 25,070,826 +0.01(+0.11%)
Apr 27, 2011 11.92 12.07 11.92 12.03 26,661,706 +0.15(+1.26%)
Apr 26, 2011 11.78 11.93 11.77 11.88 20,379,620 +0.09(+0.81%)
Apr 25, 2011 11.73 11.81 11.73 11.79 16,291,138 +0.01(+0.08%)
Apr 21, 2011 11.88 11.88 11.74 11.78 25,339,094 -0.04(-0.34%)
Apr 20, 2011 11.79 11.88 11.77 11.82 34,205,668 -0.10(-0.87%)
Apr 19, 2011 11.97 11.98 11.77 11.92 31,692,416 -0.08(-0.64%)
Apr 18, 2011 12.12 12.14 11.93 12.00 30,794,146 -0.21(-1.70%)
Apr 15, 2011 12.17 12.27 12.13 12.21 23,563,420 +0.05(+0.45%)
Apr 14, 2011 12.07 12.20 12.03 12.15 18,848,026 +0.09(+0.79%)
Apr 13, 2011 12.10 12.10 11.99 12.06 17,965,414 -0.01(-0.08%)
Apr 12, 2011 11.97 12.11 11.94 12.07 24,523,332 +0.08(+0.68%)
Apr 11, 2011 11.96 12.09 11.93 11.98 28,817,088 +0.13(+1.07%)
Apr 08, 2011 11.77 11.90 11.77 11.86 21,800,234 +0.06(+0.54%)
Apr 07, 2011 11.88 11.89 11.70 11.79 26,157,656 -0.08(-0.69%)
Apr 06, 2011 11.85 11.90 11.81 11.88 19,111,586 +0.08(+0.65%)
Apr 05, 2011 11.69 11.84 11.68 11.80 19,126,428 +0.08(+0.66%)
Apr 04, 2011 11.75 11.75 11.66 11.72 15,135,142 -0.02(-0.15%)
Apr 01, 2011 11.70 11.81 11.69 11.74 18,390,298 -0.02(-0.19%)
Mar 31, 2011 11.78 11.79 11.72 11.76 19,926,256 -0.04(-0.31%)
Mar 30, 2011 11.79 11.87 11.76 11.80 21,557,720 +0.06(+0.54%)
Mar 29, 2011 11.76 11.79 11.69 11.74 18,690,026 -0.04(-0.31%)
Mar 28, 2011 11.74 11.83 11.70 11.77 42,368,088 +0.10(+0.89%)
Mar 25, 2011 11.74 11.76 11.65 11.67 19,706,940 -0.05(-0.42%)
Mar 24, 2011 11.59 11.73 11.56 11.72 29,731,366 +0.14(+1.25%)
Mar 23, 2011 11.48 11.59 11.45 11.57 20,315,352 +0.08(+0.71%)
Mar 22, 2011 11.37 11.56 11.36 11.49 27,183,734 +0.13(+1.11%)
Mar 21, 2011 11.35 11.40 11.33 11.36 23,153,236 +0.16(+1.41%)
Mar 18, 2011 11.16 11.24 11.08 11.21 33,754,408 +0.16(+1.47%)
Mar 17, 2011 11.10 11.19 11.03 11.04 26,331,838 +0.07(+0.62%)
Mar 16, 2011 11.11 11.17 10.93 10.98 32,434,844 -0.19(-1.70%)
Mar 15, 2011 11.12 11.19 11.10 11.17 24,198,514 -0.13(-1.12%)
Mar 14, 2011 11.25 11.39 11.25 11.29 19,056,242 -0.03(-0.24%)
Mar 11, 2011 11.31 11.37 11.26 11.32 30,648,758 -0.09(-0.83%)
Mar 10, 2011 11.45 11.49 11.41 11.41 24,209,740 -0.08(-0.66%)
Mar 09, 2011 11.40 11.49 11.39 11.49 18,064,032 +0.07(+0.58%)
Mar 08, 2011 11.32 11.45 11.31 11.42 17,773,688 +0.12(+1.10%)
Mar 07, 2011 11.34 11.39 11.29 11.30 73,793,536 +0.03(+0.24%)
Mar 04, 2011 11.30 11.34 11.20 11.27 75,467,648 -0.05(-0.47%)
Mar 03, 2011 11.23 11.36 11.20 11.33 85,043,552 +0.17(+1.56%)
Mar 02, 2011 11.23 11.27 11.13 11.15 30,245,520 -0.03(-0.28%)
Mar 01, 2011 11.34 11.44 11.18 11.18 26,928,504 -0.11(-0.99%)
Feb 28, 2011 11.11 11.31 11.09 11.29 34,338,780 +0.19(+1.72%)
Feb 25, 2011 11.00 11.11 11.00 11.10 19,812,048 +0.10(+0.93%)
Feb 24, 2011 10.95 11.02 10.92 11.00 20,618,920 +0.00(+0.00%)
Feb 23, 2011 11.01 11.07 10.98 11.00 28,974,900 -0.01(-0.12%)
Feb 22, 2011 10.97 11.09 10.95 11.01 23,894,104 -0.02(-0.20%)
Feb 18, 2011 11.01 11.04 10.95 11.04 19,251,200 +0.03(+0.24%)
Feb 17, 2011 10.89 11.01 10.88 11.01 32,416,072 +0.11(+1.02%)
Feb 16, 2011 10.92 10.94 10.84 10.90 23,290,256 +0.00(+0.00%)
Feb 15, 2011 10.86 10.92 10.82 10.90 17,512,438 -0.00(-0.04%)
Feb 14, 2011 10.90 10.90 10.80 10.90 19,212,054 +0.02(+0.20%)
Feb 11, 2011 10.71 10.90 10.68 10.88 23,964,802 +0.16(+1.45%)
Feb 10, 2011 10.73 10.77 10.71 10.72 19,620,430 -0.03(-0.25%)
Feb 09, 2011 10.74 10.76 10.70 10.75 17,671,860 +0.01(+0.08%)
Feb 08, 2011 10.72 10.75 10.66 10.74 20,732,018 +0.03(+0.29%)
Feb 07, 2011 10.72 10.72 10.64 10.71 42,006,448 +0.03(+0.25%)
Feb 04, 2011 10.74 10.74 10.60 10.68 21,336,392 -0.02(-0.21%)
Feb 03, 2011 10.55 10.72 10.48 10.71 35,045,912 +0.16(+1.56%)
Feb 02, 2011 10.49 10.59 10.48 10.54 26,356,544 +0.04(+0.42%)
Feb 01, 2011 10.53 10.56 10.45 10.50 36,441,888 +0.03(+0.30%)
Jan 31, 2011 10.59 10.59 10.39 10.47 36,568,360 -0.12(-1.18%)
Jan 28, 2011 10.65 10.72 10.59 10.59 28,132,154 -0.06(-0.54%)
Jan 27, 2011 10.82 10.84 10.63 10.65 33,410,500 -0.15(-1.42%)
Jan 26, 2011 10.83 10.88 10.80 10.80 24,284,202 -0.01(-0.10%)
Jan 25, 2011 10.84 10.89 10.77 10.81 24,222,930 -0.06(-0.53%)
Jan 24, 2011 10.73 10.88 10.71 10.87 30,338,056 +0.15(+1.37%)
Jan 21, 2011 10.76 10.78 10.69 10.72 52,151,224 +0.02(+0.21%)
Jan 20, 2011 10.69 10.76 10.67 10.70 22,546,866 +0.02(+0.21%)
Jan 19, 2011 10.72 10.74 10.66 10.68 20,888,832 -0.04(-0.37%)
Jan 18, 2011 10.69 10.78 10.68 10.72 28,515,090 -0.04(-0.33%)
Jan 14, 2011 10.73 10.78 10.68 10.76 18,240,644 +0.02(+0.17%)
Jan 13, 2011 10.71 10.75 10.67 10.74 17,261,528 +0.03(+0.25%)
Jan 12, 2011 10.71 10.75 10.65 10.71 30,571,808 -0.00(-0.04%)
Jan 11, 2011 10.84 10.84 10.70 10.72 28,404,930 -0.08(-0.70%)
Jan 10, 2011 10.93 10.94 10.77 10.79 35,128,160 -0.07(-0.62%)
Jan 07, 2011 10.96 10.99 10.85 10.86 26,677,578 -0.11(-0.97%)
Jan 06, 2011 10.93 10.98 10.89 10.96 23,739,056 +0.07(+0.60%)
Jan 05, 2011 10.88 10.91 10.81 10.90 28,761,878 +0.04(+0.37%)
Jan 04, 2011 10.89 10.90 10.74 10.86 28,318,828 -0.03(-0.29%)
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.