Skip to main content
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: 7:00 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 (%)
Feb 28, 2001 18.05 18.28 17.70 17.98 21,941,126 -0.03(-0.17%)
Feb 27, 2001 17.46 18.12 17.46 18.01 22,031,450 +0.66(+3.78%)
Feb 26, 2001 17.39 17.82 17.11 17.35 21,162,522 -0.19(-1.11%)
Feb 23, 2001 17.91 18.10 17.44 17.54 22,240,240 -0.37(-2.06%)
Feb 22, 2001 17.95 18.28 17.72 17.91 23,390,592 -0.02(-0.10%)
Feb 21, 2001 17.91 18.24 17.86 17.93 18,756,752 +0.05(+0.27%)
Feb 20, 2001 17.36 18.11 17.36 17.88 21,414,998 +0.52(+3.01%)
Feb 16, 2001 17.09 17.63 17.09 17.36 21,734,750 +0.20(+1.17%)
Feb 15, 2001 17.07 17.29 16.99 17.16 18,361,686 -0.01(-0.09%)
Feb 14, 2001 17.76 17.89 17.16 17.17 30,909,160 -0.59(-3.30%)
Feb 13, 2001 17.80 17.80 17.54 17.76 14,210,553 -0.13(-0.73%)
Feb 12, 2001 17.91 18.06 17.67 17.89 22,317,966 -0.02(-0.10%)
Feb 09, 2001 17.57 18.07 17.57 17.91 28,299,692 +0.40(+2.26%)
Feb 08, 2001 17.16 17.59 17.09 17.51 16,614,447 +0.35(+2.04%)
Feb 07, 2001 17.21 17.60 17.16 17.16 27,251,724 -0.06(-0.35%)
Feb 06, 2001 17.33 17.35 17.11 17.22 15,111,913 -0.12(-0.67%)
Feb 05, 2001 16.87 17.54 16.81 17.34 20,735,294 +0.40(+2.33%)
Feb 02, 2001 17.11 17.16 16.94 16.94 16,316,942 -0.14(-0.83%)
Feb 01, 2001 16.58 17.16 16.55 17.08 22,055,304 +0.67(+4.07%)
Jan 31, 2001 16.79 17.07 16.04 16.42 30,917,736 -0.34(-2.03%)
Jan 30, 2001 16.60 16.79 16.49 16.76 18,499,986 +0.19(+1.13%)
Jan 29, 2001 16.23 16.74 16.20 16.57 15,259,862 +0.22(+1.37%)
Jan 26, 2001 16.51 16.60 16.28 16.35 15,050,804 -0.37(-2.23%)
Jan 25, 2001 16.46 16.88 16.37 16.72 20,934,702 +0.12(+0.70%)
Jan 24, 2001 16.39 16.77 16.37 16.60 15,190,176 +0.21(+1.27%)
Jan 23, 2001 16.49 16.60 16.37 16.39 15,787,062 -0.14(-0.84%)
Jan 22, 2001 16.04 16.56 16.00 16.53 18,632,656 +0.32(+2.00%)
Jan 19, 2001 16.04 16.35 16.00 16.21 19,633,988 +0.12(+0.72%)
Jan 18, 2001 15.93 16.09 15.81 16.09 17,002,276 +0.12(+0.75%)
Jan 17, 2001 15.67 16.02 15.65 15.97 19,672,316 +0.09(+0.59%)
Jan 16, 2001 15.72 16.16 15.46 15.88 25,168,922 +0.12(+0.73%)
Jan 12, 2001 15.48 15.81 15.41 15.76 20,786,486 +0.23(+1.49%)
Jan 11, 2001 16.46 16.46 15.32 15.53 32,047,988 -0.93(-5.66%)
Jan 10, 2001 16.11 16.65 16.02 16.46 32,824,448 +0.28(+1.73%)
Jan 09, 2001 15.63 16.37 15.58 16.19 32,360,502 +0.49(+3.14%)
Jan 08, 2001 15.16 15.91 15.11 15.69 30,315,758 +0.72(+4.81%)
Jan 05, 2001 15.20 15.58 14.95 14.97 30,861,988 -0.14(-0.91%)
Jan 04, 2001 15.58 15.67 14.46 15.11 59,961,728 -0.65(-4.14%)
Jan 03, 2001 17.12 17.14 15.67 15.76 53,588,688 -1.47(-8.53%)
Jan 02, 2001 16.42 17.35 16.39 17.23 28,734,426 +0.82(+4.98%)
Dec 29, 2000 16.60 16.86 16.42 16.42 16,219,918 -0.24(-1.41%)
Dec 28, 2000 16.84 16.88 16.60 16.65 10,472,980 -0.23(-1.37%)
Dec 27, 2000 16.49 16.98 16.49 16.88 14,912,236 +0.26(+1.55%)
Dec 26, 2000 16.21 16.67 16.21 16.63 11,474,848 +0.40(+2.44%)
Dec 22, 2000 16.21 16.28 15.86 16.23 14,295,249 -0.23(-1.43%)
Dec 21, 2000 16.39 16.60 15.93 16.46 25,468,034 +0.00(+0.00%)
Dec 20, 2000 16.19 16.60 16.00 16.46 30,541,700 +0.40(+2.48%)
Dec 19, 2000 15.58 16.16 15.55 16.07 28,991,994 +0.65(+4.24%)
Dec 18, 2000 14.92 15.58 14.92 15.41 22,306,978 +0.47(+3.12%)
Dec 15, 2000 15.23 15.60 14.95 14.95 44,434,916 -0.54(-3.47%)
Dec 14, 2000 14.97 15.58 14.95 15.48 29,285,212 +0.26(+1.69%)
Dec 13, 2000 14.69 15.27 14.62 15.23 37,797,072 +0.72(+4.96%)
Dec 12, 2000 14.46 14.83 14.39 14.51 49,905,792 -0.04(-0.31%)
Dec 11, 2000 14.57 14.67 14.39 14.55 19,231,956 -0.24(-1.59%)
Dec 08, 2000 14.69 15.11 14.57 14.79 22,891,534 -0.02(-0.15%)
Dec 07, 2000 14.55 14.92 14.51 14.81 16,796,166 +0.24(+1.61%)
Dec 06, 2000 14.18 14.67 14.18 14.57 14,889,990 +0.19(+1.30%)
Dec 05, 2000 14.23 14.53 14.20 14.39 17,076,518 +0.32(+2.31%)
Dec 04, 2000 13.97 14.23 13.80 14.06 13,480,996 +0.02(+0.16%)
Dec 01, 2000 14.18 14.20 13.85 14.04 16,707,987 -0.21(-1.47%)
Nov 30, 2000 14.44 14.76 14.25 14.25 36,597,668 -0.09(-0.65%)
Nov 29, 2000 13.95 14.46 13.92 14.34 21,352,282 +0.47(+3.36%)
Nov 28, 2000 13.53 13.95 13.53 13.88 14,951,100 +0.26(+1.89%)
Nov 27, 2000 13.57 13.78 13.45 13.62 13,572,392 +0.35(+2.64%)
Nov 24, 2000 13.45 13.55 13.20 13.27 7,644,806 -0.09(-0.70%)
Nov 22, 2000 13.48 13.62 12.76 13.36 43,166,364 -0.61(-4.35%)
Nov 21, 2000 13.64 14.13 13.50 13.97 16,365,722 +0.33(+2.41%)
Nov 20, 2000 13.45 13.85 13.45 13.64 10,612,083 -0.05(-0.35%)
Nov 17, 2000 13.39 13.76 13.25 13.69 17,918,644 +0.14(+1.05%)
Nov 16, 2000 13.32 13.78 13.32 13.55 10,080,595 +0.21(+1.57%)
Nov 15, 2000 12.94 13.48 12.94 13.34 15,712,015 +0.42(+3.23%)
Nov 14, 2000 12.76 13.25 12.73 12.92 25,703,358 +0.00(+0.00%)
Nov 13, 2000 13.43 13.55 12.64 12.92 24,953,700 -0.84(-6.10%)
Nov 10, 2000 13.06 13.85 12.99 13.76 19,178,350 +0.47(+3.51%)
Nov 09, 2000 13.39 13.64 12.89 13.29 30,135,378 -0.40(-2.89%)
Nov 08, 2000 13.20 13.90 13.20 13.69 30,132,966 +0.54(+4.08%)
Nov 07, 2000 12.85 13.22 12.83 13.15 20,193,888 +0.14(+1.06%)
Nov 06, 2000 12.59 13.53 12.50 13.01 45,346,460 -0.04(-0.34%)
Nov 03, 2000 13.27 13.32 12.73 13.06 28,204,812 -0.44(-3.29%)
Nov 02, 2000 13.34 13.53 13.32 13.50 18,101,972 -0.14(-1.01%)
Nov 01, 2000 13.53 13.92 13.48 13.64 22,905,472 -0.03(-0.19%)
Oct 31, 2000 13.95 14.08 13.67 13.67 25,070,290 -0.49(-3.45%)
Oct 30, 2000 13.55 14.41 13.53 14.16 31,710,010 +0.47(+3.41%)
Oct 27, 2000 13.34 13.69 13.29 13.69 21,548,206 +0.26(+1.92%)
Oct 26, 2000 13.25 13.62 13.06 13.43 21,142,688 +0.14(+1.04%)
Oct 25, 2000 12.94 13.45 12.94 13.29 23,868,744 +0.21(+1.63%)
Oct 24, 2000 12.87 13.15 12.85 13.08 22,508,798 +0.12(+0.89%)
Oct 23, 2000 12.31 13.06 12.27 12.97 24,524,864 +0.56(+4.51%)
Oct 20, 2000 12.20 12.59 12.10 12.41 17,140,040 +0.12(+0.94%)
Oct 19, 2000 12.15 12.36 12.03 12.29 16,658,403 -0.02(-0.18%)
Oct 18, 2000 11.94 12.43 11.75 12.31 32,380,604 +0.49(+4.13%)
Oct 17, 2000 11.52 11.99 11.42 11.82 24,642,526 +0.35(+3.06%)
Oct 16, 2000 11.45 11.57 11.22 11.47 14,194,740 -0.09(-0.81%)
Oct 13, 2000 11.80 12.03 11.42 11.57 19,532,140 -0.47(-3.88%)
Oct 12, 2000 11.89 12.10 11.64 12.03 23,126,590 +0.28(+2.38%)
Oct 11, 2000 11.68 11.80 11.47 11.75 28,133,250 +0.12(+0.99%)
Oct 10, 2000 11.40 11.75 11.29 11.64 15,928,042 +0.16(+1.43%)
Oct 09, 2000 11.26 11.52 11.24 11.47 8,944,715 +0.23(+2.09%)
Oct 06, 2000 11.45 11.68 11.14 11.24 15,591,405 -0.12(-1.05%)
Oct 05, 2000 11.47 11.64 11.26 11.36 13,075,746 -0.23(-2.00%)
Oct 04, 2000 11.19 11.70 11.14 11.59 19,848,406 +0.37(+3.33%)
Oct 03, 2000 11.05 11.33 11.05 11.22 19,412,334 +0.16(+1.49%)
Oct 02, 2000 11.05 11.24 11.03 11.05 17,864,504 +0.07(+0.61%)
Sep 29, 2000 11.24 11.47 10.96 10.98 25,423,276 -0.30(-2.68%)
Sep 28, 2000 10.89 11.33 10.86 11.29 31,592,350 +0.33(+3.00%)
Sep 27, 2000 10.54 10.98 10.49 10.96 20,164,406 +0.47(+4.44%)
Sep 26, 2000 10.38 10.63 10.35 10.49 18,259,838 +0.02(+0.21%)
Sep 25, 2000 10.35 10.52 10.26 10.47 13,836,662 +0.16(+1.59%)
Sep 22, 2000 10.03 10.40 10.00 10.31 21,376,136 +0.51(+5.22%)
Sep 21, 2000 9.723 10.07 9.723 9.794 17,542,878 +0.07(+0.73%)
Sep 20, 2000 10.10 10.12 9.723 9.723 19,806,060 -0.42(-4.16%)
Sep 19, 2000 10.07 10.19 10.05 10.14 20,648,990 +0.19(+1.87%)
Sep 18, 2000 10.07 10.14 9.932 9.958 19,132,518 -0.19(-1.84%)
Sep 15, 2000 10.21 10.28 10.07 10.14 25,821,556 -0.09(-0.91%)
Sep 14, 2000 10.58 10.66 10.19 10.24 20,332,992 -0.25(-2.42%)
Sep 13, 2000 10.89 11.01 10.35 10.49 24,499,670 -0.59(-5.29%)
Sep 12, 2000 11.05 11.10 11.01 11.08 14,612,587 +0.00(+0.00%)
Sep 11, 2000 10.94 11.12 10.94 11.08 11,529,256 +0.07(+0.64%)
Sep 08, 2000 11.08 11.17 10.91 11.01 15,833,430 -0.09(-0.84%)
Sep 07, 2000 11.10 11.22 11.08 11.10 15,444,797 +0.00(+0.00%)
Sep 06, 2000 11.19 11.22 11.05 11.10 14,052,420 +0.02(+0.20%)
Sep 05, 2000 10.98 11.31 10.96 11.08 16,831,278 +0.16(+1.50%)
Sep 01, 2000 11.17 11.17 10.89 10.91 16,862,368 -0.19(-1.68%)
Aug 31, 2000 11.19 11.33 10.96 11.10 19,299,228 -0.28(-2.46%)
Aug 30, 2000 11.40 11.52 11.01 11.38 19,251,520 -0.14(-1.20%)
Aug 29, 2000 11.80 11.82 11.42 11.52 12,545,062 -0.37(-3.14%)
Aug 28, 2000 11.92 12.08 11.85 11.89 8,185,943 -0.07(-0.59%)
Aug 25, 2000 11.75 12.01 11.75 11.96 7,873,697 +0.12(+0.98%)
Aug 24, 2000 11.75 11.99 11.70 11.85 11,382,648 +0.28(+2.42%)
Aug 23, 2000 11.82 12.03 11.57 11.57 12,316,974 -0.30(-2.55%)
Aug 22, 2000 12.05 12.10 11.75 11.87 12,560,607 -0.14(-1.18%)
Aug 21, 2000 11.89 12.03 11.75 12.01 18,647,666 +0.07(+0.59%)
Aug 18, 2000 12.36 12.50 11.94 11.94 22,898,772 -0.70(-5.55%)
Aug 17, 2000 12.31 12.69 12.24 12.64 32,280,362 -0.04(-0.35%)
Aug 16, 2000 12.03 12.69 12.03 12.69 26,339,912 +0.58(+4.81%)
Aug 15, 2000 11.75 12.27 11.61 12.10 27,878,630 +0.21(+1.79%)
Aug 14, 2000 11.66 12.03 11.52 11.89 36,140,424 +0.23(+1.98%)
Aug 11, 2000 11.19 11.89 11.19 11.66 67,872,408 +1.03(+9.65%)
Aug 10, 2000 10.45 10.89 10.38 10.63 24,497,794 +0.23(+2.26%)
Aug 09, 2000 10.54 10.58 10.40 10.40 14,520,655 -0.23(-2.21%)
Aug 08, 2000 10.33 10.68 10.31 10.63 24,573,376 +0.19(+1.79%)
Aug 07, 2000 9.932 10.49 9.887 10.45 25,032,498 +0.51(+5.18%)
Aug 04, 2000 9.816 10.00 9.607 9.932 13,462,235 +0.07(+0.68%)
Aug 03, 2000 9.585 9.887 9.537 9.865 18,262,518 +0.19(+1.93%)
Aug 02, 2000 9.537 9.723 9.492 9.678 15,494,113 +0.07(+0.74%)
Aug 01, 2000 9.421 9.607 9.421 9.607 12,192,612 +0.19(+1.98%)
Jul 31, 2000 9.537 9.678 9.398 9.421 16,038,199 -0.16(-1.71%)
Jul 28, 2000 9.492 9.585 9.398 9.585 15,105,481 +0.03(+0.27%)
Jul 27, 2000 9.443 9.607 9.443 9.559 10,440,281 +0.16(+1.71%)
Jul 26, 2000 9.372 9.745 9.372 9.398 20,167,890 -0.30(-3.12%)
Jul 25, 2000 9.328 9.723 9.305 9.701 14,969,593 +0.44(+4.80%)
Jul 24, 2000 9.466 9.466 9.234 9.257 10,683,645 -0.16(-1.74%)
Jul 21, 2000 9.421 9.514 9.361 9.421 15,489,557 -0.09(-0.98%)
Jul 20, 2000 9.421 9.559 9.305 9.514 16,009,788 +0.19(+2.00%)
Jul 19, 2000 9.421 9.630 9.141 9.328 25,743,026 +0.35(+3.91%)
Jul 18, 2000 8.790 9.186 8.768 8.977 24,970,048 +0.16(+1.86%)
Jul 17, 2000 9.119 9.163 8.675 8.813 39,467,656 -0.33(-3.59%)
Jul 14, 2000 9.048 9.652 8.581 9.141 48,806,900 -0.14(-1.49%)
Jul 13, 2000 9.398 9.443 9.186 9.279 21,313,150 -0.14(-1.50%)
Jul 12, 2000 9.678 9.865 9.305 9.421 23,758,856 -0.26(-2.66%)
Jul 11, 2000 10.07 10.07 9.607 9.678 19,168,166 -0.40(-3.93%)
Jul 10, 2000 10.07 10.10 9.910 10.07 16,190,704 +0.07(+0.71%)
Jul 07, 2000 10.42 10.42 9.932 10.00 16,373,227 -0.37(-3.60%)
Jul 06, 2000 10.33 10.54 10.31 10.38 17,773,376 -0.02(-0.22%)
Jul 05, 2000 10.24 10.47 10.19 10.40 21,745,738 +0.25(+2.50%)
Jul 03, 2000 10.00 10.24 9.980 10.14 11,749,035 +0.24(+2.37%)
Jun 30, 2000 10.07 10.07 9.678 9.910 33,396,140 -0.19(-1.85%)
Jun 29, 2000 9.678 10.12 9.678 10.10 26,997,908 +0.36(+3.72%)
Jun 28, 2000 10.28 10.31 9.559 9.734 26,089,042 -0.53(-5.13%)
Jun 27, 2000 10.07 10.49 9.839 10.26 42,427,964 +0.12(+1.14%)
Jun 26, 2000 9.701 10.26 9.537 10.14 54,832,312 +1.40(+16.00%)
Jun 23, 2000 8.906 8.932 8.604 8.746 26,005,688 -0.19(-2.09%)
Jun 22, 2000 9.234 9.328 8.675 8.932 33,889,304 -0.40(-4.24%)
Jun 21, 2000 9.421 9.466 9.048 9.328 22,971,138 -0.04(-0.48%)
Jun 20, 2000 9.723 9.723 9.350 9.372 14,723,280 -0.26(-2.67%)
Jun 19, 2000 9.701 9.772 9.559 9.630 23,967,108 +0.12(+1.22%)
Jun 16, 2000 10.00 10.12 9.514 9.514 43,561,968 -0.77(-7.47%)
Jun 15, 2000 10.12 10.31 10.12 10.28 20,129,026 +0.04(+0.44%)
Jun 14, 2000 10.17 10.28 10.12 10.24 11,591,169 +0.03(+0.26%)
Jun 13, 2000 10.12 10.38 10.12 10.21 17,641,242 -0.14(-1.37%)
Jun 12, 2000 10.10 10.42 9.958 10.35 16,415,039 +0.28(+2.78%)
Jun 09, 2000 10.05 10.24 9.932 10.07 12,189,932 +0.00(+0.00%)
Jun 08, 2000 9.839 10.12 9.652 10.07 17,007,368 +0.09(+0.93%)
Jun 07, 2000 9.630 10.05 9.630 9.980 17,569,412 +0.35(+3.64%)
Jun 06, 2000 9.514 9.630 9.372 9.630 16,433,264 +0.12(+1.22%)
Jun 05, 2000 9.350 9.630 9.350 9.514 15,522,792 +0.09(+0.99%)
Jun 02, 2000 9.865 9.887 9.279 9.421 33,454,570 -0.44(-4.50%)
Jun 01, 2000 9.745 10.00 9.701 9.865 16,617,396 +0.12(+1.23%)
May 31, 2000 9.865 10.00 9.701 9.745 21,673,104 -0.12(-1.21%)
May 30, 2000 10.19 10.24 9.839 9.865 18,390,900 -0.37(-3.64%)
May 26, 2000 10.38 10.45 10.21 10.24 12,394,433 -0.21(-2.00%)
May 25, 2000 10.73 10.73 10.35 10.45 27,024,978 -0.21(-1.96%)
May 24, 2000 10.17 10.68 10.17 10.66 37,695,756 +0.49(+4.81%)
May 23, 2000 10.12 10.33 10.12 10.17 23,457,330 -0.04(-0.44%)
May 22, 2000 10.31 10.31 10.07 10.21 26,320,614 -0.05(-0.47%)
May 19, 2000 9.701 10.38 9.701 10.26 31,715,104 +0.44(+4.52%)
May 18, 2000 10.07 10.28 9.794 9.816 27,868,444 -0.35(-3.45%)
May 17, 2000 10.12 10.52 10.12 10.17 43,987,588 -0.07(-0.69%)
May 16, 2000 10.14 10.40 10.00 10.24 51,844,396 +0.03(+0.26%)
May 15, 2000 9.398 10.21 9.398 10.21 73,826,264 +1.14(+12.59%)
May 12, 2000 8.581 9.141 8.581 9.070 26,113,702 +0.30(+3.45%)
May 11, 2000 8.954 8.977 8.510 8.768 38,140,140 -0.09(-1.05%)
May 10, 2000 8.839 9.048 8.813 8.861 28,136,466 +0.05(+0.55%)
May 09, 2000 9.070 9.093 8.768 8.813 18,105,456 -0.21(-2.36%)
May 08, 2000 8.839 9.070 8.790 9.025 31,832,766 +0.26(+2.94%)
May 05, 2000 8.697 8.906 8.581 8.768 21,977,846 +0.07(+0.82%)
May 04, 2000 8.768 8.861 8.626 8.697 17,432,452 +0.02(+0.26%)
May 03, 2000 8.932 9.163 8.675 8.675 33,296,436 -0.21(-2.35%)
May 02, 2000 8.790 9.163 8.768 8.884 39,215,444 +0.09(+1.06%)
May 01, 2000 8.208 8.813 8.208 8.790 35,008,296 +0.63(+7.73%)
Apr 28, 2000 8.208 8.231 7.906 8.160 30,620,768 -0.05(-0.59%)
Apr 27, 2000 8.231 8.324 8.160 8.208 33,908,332 -0.12(-1.39%)
Apr 26, 2000 8.208 8.372 8.137 8.324 25,970,846 +0.12(+1.41%)
Apr 25, 2000 7.906 8.324 7.858 8.208 41,273,324 +0.16(+2.04%)
Apr 24, 2000 7.928 8.208 7.880 8.044 27,178,018 +0.07(+0.89%)
Apr 20, 2000 7.764 8.044 7.764 7.973 17,175,954 +0.21(+2.69%)
Apr 19, 2000 7.880 7.999 7.671 7.764 18,363,294 +0.04(+0.58%)
Apr 18, 2000 7.906 7.973 7.626 7.720 22,179,398 -0.21(-2.64%)
Apr 17, 2000 7.835 7.951 7.600 7.928 32,715,632 +0.05(+0.62%)
Apr 14, 2000 8.160 8.417 7.813 7.880 33,172,342 -0.44(-5.33%)
Apr 13, 2000 8.208 8.417 8.137 8.324 20,171,106 +0.16(+2.01%)
Apr 12, 2000 8.160 8.440 8.093 8.160 24,220,926 +0.04(+0.55%)
Apr 11, 2000 8.115 8.186 8.022 8.115 20,336,744 -0.09(-1.14%)
Apr 10, 2000 8.208 8.302 7.835 8.208 39,192,396 -0.19(-2.22%)
Apr 07, 2000 8.675 8.813 8.186 8.395 65,719,656 -0.16(-1.92%)
Apr 06, 2000 8.510 8.790 8.395 8.559 43,889,488 +0.21(+2.55%)
Apr 05, 2000 8.231 8.417 8.208 8.346 26,862,020 +0.07(+0.81%)
Apr 04, 2000 8.581 8.861 7.906 8.279 47,225,564 -0.23(-2.72%)
Apr 03, 2000 8.115 8.581 8.022 8.510 45,403,816 +0.77(+9.93%)
Mar 31, 2000 8.186 8.231 7.742 7.742 40,836,712 -0.28(-3.49%)
Mar 30, 2000 7.462 8.044 7.361 8.022 73,601,928 +0.89(+12.45%)
Mar 29, 2000 7.298 7.320 7.134 7.134 31,335,584 -0.16(-2.25%)
Mar 28, 2000 7.276 7.369 7.205 7.298 33,383,008 -0.02(-0.26%)
Mar 27, 2000 7.391 7.414 7.276 7.317 23,926,906 -0.07(-1.01%)
Mar 24, 2000 7.298 7.414 7.276 7.391 27,641,966 +0.12(+1.59%)
Mar 23, 2000 7.276 7.346 7.205 7.276 37,108,520 +0.02(+0.31%)
Mar 22, 2000 7.578 7.671 7.205 7.253 43,105,256 -0.32(-4.28%)
Mar 21, 2000 7.276 8.253 7.089 7.578 92,443,912 +0.14(+1.86%)
Mar 20, 2000 7.414 7.555 7.391 7.440 37,641,348 -0.12(-1.53%)
Mar 17, 2000 7.600 7.600 7.276 7.555 43,474,860 +0.00(+0.00%)
Mar 16, 2000 7.507 7.649 7.484 7.555 35,525,580 +0.05(+0.65%)
Mar 15, 2000 7.205 7.600 7.182 7.507 35,035,904 +0.24(+3.34%)
Mar 14, 2000 7.391 7.391 7.182 7.264 32,124,106 -0.15(-2.01%)
Mar 13, 2000 7.182 7.462 7.134 7.414 29,258,142 +0.30(+4.25%)
Mar 10, 2000 7.227 7.253 7.111 7.111 29,087,678 -0.16(-2.26%)
Mar 09, 2000 7.182 7.276 7.134 7.276 23,436,960 +0.09(+1.30%)
Mar 08, 2000 7.320 7.369 7.160 7.182 31,653,994 -0.12(-1.58%)
Mar 07, 2000 7.414 7.462 7.276 7.298 32,204,244 -0.12(-1.56%)
Mar 06, 2000 7.742 7.787 7.298 7.414 34,979,884 -0.16(-2.17%)
Mar 03, 2000 7.462 7.693 7.369 7.578 35,817,992 +0.07(+0.94%)
Mar 02, 2000 7.626 7.764 7.462 7.507 29,933,022 -0.12(-1.57%)
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.