Skip to main content

Altria Group (NY: MO )

44.80 +0.10 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 36.09 36.33 35.97 36.14 11,170,796 +0.05(+0.13%)
Mar 30, 2016 35.85 36.22 35.78 36.09 11,483,317 +0.32(+0.89%)
Mar 29, 2016 35.68 36.09 35.46 35.78 15,558,138 +0.23(+0.65%)
Mar 28, 2016 35.11 35.67 35.10 35.55 7,747,681 +0.43(+1.23%)
Mar 24, 2016 35.07 35.11 35.11 35.11 9,800,856 -0.31(-0.86%)
Mar 23, 2016 35.10 35.63 34.80 35.42 10,800,463 +0.24(+0.67%)
Mar 22, 2016 35.44 35.56 35.05 35.18 9,013,146 -0.42(-1.17%)
Mar 21, 2016 35.44 35.76 35.22 35.60 7,151,587 +0.10(+0.29%)
Mar 18, 2016 35.98 36.01 35.41 35.49 28,845,130 -0.46(-1.27%)
Mar 17, 2016 35.80 36.15 35.76 35.95 12,527,209 +0.15(+0.42%)
Mar 16, 2016 35.66 35.89 35.34 35.80 9,158,488 +0.12(+0.34%)
Mar 15, 2016 35.58 35.79 35.57 35.68 10,082,490 -0.09(-0.24%)
Mar 14, 2016 35.84 35.93 35.51 35.76 8,244,531 +0.00(+0.00%)
Mar 11, 2016 36.22 36.25 35.61 35.76 12,951,366 -0.25(-0.68%)
Mar 10, 2016 35.96 36.10 35.68 36.01 10,715,576 +0.11(+0.30%)
Mar 09, 2016 35.80 35.95 35.67 35.90 10,378,675 +0.29(+0.82%)
Mar 08, 2016 35.31 35.66 35.12 35.61 10,278,660 +0.28(+0.79%)
Mar 07, 2016 35.93 36.06 35.21 35.33 17,447,700 -0.67(-1.86%)
Mar 04, 2016 35.52 36.05 35.37 36.00 10,376,301 +0.43(+1.21%)
Mar 03, 2016 35.15 35.60 34.96 35.57 8,955,789 +0.42(+1.19%)
Mar 02, 2016 35.14 35.26 34.88 35.15 9,837,676 -0.13(-0.37%)
Mar 01, 2016 35.51 35.60 35.05 35.28 12,425,218 +0.09(+0.26%)
Feb 29, 2016 35.16 35.58 35.02 35.19 10,954,666 +0.02(+0.05%)
Feb 26, 2016 35.74 35.74 35.03 35.18 9,698,610 -0.48(-1.35%)
Feb 25, 2016 35.15 35.69 35.08 35.66 9,110,110 +0.58(+1.66%)
Feb 24, 2016 34.98 35.11 34.66 35.07 7,325,058 -0.09(-0.26%)
Feb 23, 2016 34.99 35.31 34.89 35.16 8,195,153 +0.18(+0.51%)
Feb 22, 2016 34.62 35.07 34.70 34.99 8,031,179 +0.37(+1.07%)
Feb 19, 2016 34.65 34.83 34.31 34.62 8,716,710 -0.03(-0.10%)
Feb 18, 2016 34.48 34.70 34.43 34.65 9,665,553 +0.13(+0.36%)
Feb 17, 2016 34.56 34.72 34.21 34.52 9,293,038 +0.06(+0.17%)
Feb 16, 2016 34.44 34.60 34.14 34.47 11,530,325 +0.19(+0.55%)
Feb 12, 2016 34.48 34.28 34.28 34.28 11,756,289 -0.01(-0.03%)
Feb 11, 2016 34.05 34.47 33.83 34.29 10,262,482 -0.03(-0.10%)
Feb 10, 2016 34.64 34.91 34.25 34.32 10,737,687 -0.23(-0.66%)
Feb 09, 2016 34.38 34.94 34.16 34.55 13,419,402 +0.19(+0.55%)
Feb 08, 2016 33.79 34.54 33.72 34.36 13,860,676 +0.18(+0.54%)
Feb 05, 2016 34.18 34.30 33.63 34.18 13,132,406 +0.18(+0.54%)
Feb 04, 2016 33.92 34.27 33.65 34.00 11,135,058 -0.21(-0.60%)
Feb 03, 2016 34.58 34.88 33.80 34.20 13,960,380 -0.37(-1.07%)
Feb 02, 2016 34.55 34.75 34.32 34.58 11,782,509 -0.26(-0.74%)
Feb 01, 2016 34.71 35.08 34.70 34.83 10,527,894 -0.10(-0.28%)
Jan 29, 2016 34.42 34.97 34.31 34.93 17,915,074 +0.85(+2.48%)
Jan 28, 2016 33.21 34.23 33.16 34.08 13,014,574 +0.38(+1.14%)
Jan 27, 2016 33.72 34.36 33.45 33.70 14,515,572 +0.00(+0.00%)
Jan 26, 2016 33.56 34.12 33.35 33.70 14,616,008 +0.32(+0.96%)
Jan 25, 2016 33.43 33.80 33.31 33.38 11,682,899 +0.07(+0.21%)
Jan 22, 2016 33.24 33.39 32.88 33.31 11,283,149 +0.47(+1.44%)
Jan 21, 2016 32.85 33.00 32.44 32.84 10,762,122 +0.13(+0.40%)
Jan 20, 2016 32.91 33.23 32.09 32.71 16,730,504 -0.67(-2.02%)
Jan 19, 2016 33.03 33.52 32.97 33.38 13,841,333 +0.69(+2.10%)
Jan 15, 2016 32.61 32.69 32.69 32.69 17,120,510 -0.58(-1.75%)
Jan 14, 2016 32.98 33.55 32.87 33.28 11,789,549 +0.25(+0.76%)
Jan 13, 2016 33.92 33.92 32.98 33.03 13,495,644 -0.91(-2.69%)
Jan 12, 2016 34.27 34.34 33.68 33.94 9,846,639 -0.05(-0.13%)
Jan 11, 2016 33.54 34.15 33.54 33.99 14,396,356 +0.70(+2.09%)
Jan 08, 2016 33.32 33.85 33.17 33.29 12,350,795 +0.06(+0.17%)
Jan 07, 2016 33.11 33.89 33.05 33.23 12,794,482 -0.59(-1.74%)
Jan 06, 2016 33.18 33.99 33.15 33.82 13,447,636 +0.35(+1.06%)
Jan 05, 2016 32.85 33.57 32.82 33.47 11,137,504 +0.66(+2.02%)
Jan 04, 2016 32.89 32.91 32.33 32.80 11,897,741 -0.47(-1.41%)
Dec 31, 2015 33.44 33.27 33.27 33.27 6,389,618 -0.34(-1.00%)
Dec 30, 2015 33.71 33.80 33.51 33.61 5,661,416 -0.07(-0.20%)
Dec 29, 2015 33.49 33.72 33.35 33.68 6,671,433 +0.37(+1.12%)
Dec 28, 2015 33.21 33.40 33.05 33.31 5,907,608 -0.01(-0.03%)
Dec 24, 2015 33.33 33.32 33.32 33.32 3,123,253 -0.08(-0.24%)
Dec 23, 2015 33.12 33.43 32.97 33.40 7,258,195 +0.38(+1.14%)
Dec 22, 2015 32.68 33.09 32.44 33.02 11,744,992 +0.51(+1.57%)
Dec 21, 2015 32.50 32.67 32.06 32.51 13,926,272 +0.18(+0.54%)
Dec 18, 2015 32.90 32.93 32.32 32.33 20,670,138 -0.74(-2.22%)
Dec 17, 2015 33.27 33.36 33.02 33.07 9,126,611 -0.29(-0.88%)
Dec 16, 2015 32.67 33.48 32.49 33.36 12,126,070 +0.91(+2.81%)
Dec 15, 2015 32.71 32.96 32.35 32.45 10,677,183 -0.10(-0.31%)
Dec 14, 2015 31.91 32.59 31.81 32.55 11,474,008 +0.60(+1.88%)
Dec 11, 2015 32.10 32.31 31.83 31.95 9,383,829 -0.41(-1.26%)
Dec 10, 2015 32.53 32.63 32.16 32.36 8,335,846 -0.08(-0.26%)
Dec 09, 2015 32.84 33.09 32.29 32.45 9,591,129 -0.51(-1.55%)
Dec 08, 2015 32.93 33.03 32.69 32.96 5,701,338 -0.02(-0.07%)
Dec 07, 2015 33.16 33.34 32.87 32.98 7,529,838 -0.14(-0.41%)
Dec 04, 2015 32.52 33.15 32.52 33.11 13,164,967 +0.80(+2.49%)
Dec 03, 2015 32.66 32.83 32.18 32.31 9,125,986 -0.42(-1.30%)
Dec 02, 2015 32.76 33.05 32.68 32.74 9,310,624 -0.03(-0.09%)
Dec 01, 2015 32.63 32.80 32.41 32.76 8,573,190 +0.16(+0.50%)
Nov 30, 2015 32.80 33.11 32.54 32.60 13,897,053 -0.08(-0.26%)
Nov 27, 2015 32.59 32.84 32.54 32.68 3,123,734 +0.14(+0.43%)
Nov 25, 2015 32.60 32.54 32.54 32.54 5,265,557 -0.04(-0.12%)
Nov 24, 2015 32.48 32.73 32.27 32.58 6,562,637 -0.03(-0.09%)
Nov 23, 2015 32.44 32.74 32.34 32.61 7,989,578 +0.28(+0.86%)
Nov 20, 2015 32.57 33.04 32.31 32.33 11,182,829 -0.19(-0.57%)
Nov 19, 2015 32.38 32.84 32.38 32.52 9,865,881 +0.23(+0.70%)
Nov 18, 2015 32.20 32.34 31.94 32.29 11,169,775 +0.22(+0.67%)
Nov 17, 2015 32.17 32.32 31.98 32.08 6,861,559 -0.05(-0.16%)
Nov 16, 2015 31.85 32.21 31.84 32.13 9,102,403 +0.28(+0.87%)
Nov 13, 2015 32.12 32.28 31.84 31.85 8,219,047 -0.27(-0.85%)
Nov 12, 2015 32.34 32.49 32.03 32.12 9,283,364 -0.25(-0.79%)
Nov 11, 2015 32.26 32.68 32.26 32.38 14,352,434 +0.24(+0.74%)
Nov 10, 2015 32.27 32.42 32.10 32.14 8,598,767 -0.16(-0.51%)
Nov 09, 2015 32.14 32.47 32.02 32.31 11,038,978 -0.01(-0.02%)
Nov 06, 2015 32.68 32.71 31.89 32.31 14,128,625 -0.54(-1.65%)
Nov 05, 2015 33.05 33.09 32.70 32.85 9,509,724 +0.01(+0.03%)
Nov 04, 2015 32.76 32.96 32.70 32.84 16,430,104 +0.10(+0.31%)
Nov 03, 2015 33.92 33.96 32.67 32.74 21,437,586 -1.50(-4.38%)
Nov 02, 2015 34.42 34.46 33.95 34.24 10,458,500 +0.02(+0.05%)
Oct 30, 2015 34.64 34.69 34.21 34.22 12,160,780 -0.60(-1.72%)
Oct 29, 2015 34.78 34.94 34.31 34.82 10,633,480 +0.05(+0.15%)
Oct 28, 2015 34.71 34.77 34.28 34.77 9,086,937 +0.21(+0.62%)
Oct 27, 2015 34.56 34.68 34.30 34.56 7,952,428 -0.19(-0.55%)
Oct 26, 2015 34.73 34.85 34.49 34.75 9,014,089 +0.20(+0.57%)
Oct 23, 2015 34.81 34.85 34.08 34.55 14,179,482 -0.20(-0.57%)
Oct 22, 2015 34.01 34.85 34.01 34.75 13,026,435 +0.88(+2.61%)
Oct 21, 2015 33.81 34.15 33.60 33.87 9,216,469 +0.06(+0.17%)
Oct 20, 2015 33.77 33.92 33.60 33.81 9,597,612 +0.05(+0.13%)
Oct 19, 2015 33.20 33.80 33.06 33.77 11,314,582 +0.53(+1.60%)
Oct 16, 2015 32.98 33.46 32.85 33.23 16,107,463 +0.48(+1.47%)
Oct 15, 2015 32.81 33.01 32.66 32.75 12,923,979 +0.18(+0.56%)
Oct 14, 2015 32.50 32.78 32.50 32.57 10,755,632 -0.04(-0.12%)
Oct 13, 2015 32.57 32.70 32.35 32.61 10,897,196 +0.09(+0.28%)
Oct 12, 2015 32.17 32.64 32.15 32.52 10,691,343 +0.37(+1.14%)
Oct 09, 2015 32.03 32.54 31.98 32.15 14,812,141 +0.25(+0.78%)
Oct 08, 2015 31.62 31.91 31.35 31.90 9,872,746 +0.27(+0.84%)
Oct 07, 2015 31.36 31.64 31.32 31.64 10,599,863 +0.28(+0.88%)
Oct 06, 2015 31.46 31.67 31.27 31.36 9,964,183 -0.18(-0.57%)
Oct 05, 2015 31.26 31.55 31.13 31.54 15,130,915 +0.49(+1.59%)
Oct 02, 2015 30.46 31.05 30.38 31.05 8,834,508 +0.36(+1.18%)
Oct 01, 2015 30.82 30.87 30.42 30.69 12,569,461 -0.10(-0.33%)
Sep 30, 2015 31.03 31.09 30.57 30.79 13,722,811 +0.10(+0.31%)
Sep 29, 2015 30.92 31.03 30.49 30.69 12,961,828 -0.23(-0.73%)
Sep 28, 2015 30.75 31.41 30.73 30.92 13,926,915 -0.09(-0.29%)
Sep 25, 2015 31.00 31.33 30.90 31.01 9,995,051 +0.10(+0.33%)
Sep 24, 2015 30.64 31.01 30.58 30.91 9,898,684 +0.12(+0.39%)
Sep 23, 2015 30.60 30.84 30.56 30.79 6,497,156 +0.11(+0.37%)
Sep 22, 2015 30.67 30.87 30.50 30.68 8,745,910 -0.33(-1.08%)
Sep 21, 2015 30.84 31.11 30.72 31.01 7,218,043 +0.42(+1.37%)
Sep 18, 2015 30.56 31.26 30.49 30.59 22,734,656 -0.36(-1.17%)
Sep 17, 2015 31.25 31.33 30.79 30.95 17,318,464 -0.38(-1.21%)
Sep 16, 2015 31.41 31.50 31.03 31.33 18,929,742 +0.71(+2.31%)
Sep 15, 2015 29.82 30.68 29.58 30.62 18,845,202 +0.94(+3.16%)
Sep 14, 2015 29.84 29.88 29.51 29.68 9,839,445 -0.08(-0.27%)
Sep 11, 2015 29.82 30.06 29.54 29.76 9,494,361 -0.07(-0.22%)
Sep 10, 2015 29.67 29.95 29.58 29.83 14,239,189 +0.14(+0.47%)
Sep 09, 2015 30.23 30.32 29.60 29.69 11,525,841 -0.26(-0.88%)
Sep 08, 2015 29.66 29.96 29.48 29.95 10,345,087 +0.62(+2.12%)
Sep 04, 2015 29.68 29.33 29.33 29.33 12,660,943 -0.68(-2.26%)
Sep 03, 2015 29.90 30.19 29.85 30.01 8,860,640 +0.26(+0.87%)
Sep 02, 2015 29.44 29.79 29.38 29.75 11,815,311 +0.62(+2.11%)
Sep 01, 2015 29.52 29.52 28.95 29.13 15,567,474 -0.87(-2.89%)
Aug 31, 2015 30.22 30.30 29.96 30.00 8,993,074 -0.33(-1.09%)
Aug 28, 2015 30.07 30.40 30.03 30.33 13,304,813 +0.26(+0.86%)
Aug 27, 2015 30.05 30.22 29.50 30.08 13,668,652 +0.28(+0.94%)
Aug 26, 2015 29.68 29.85 28.90 29.80 17,886,638 +0.78(+2.68%)
Aug 25, 2015 29.96 30.14 29.02 29.02 16,791,220 -0.18(-0.61%)
Aug 24, 2015 27.28 29.62 26.55 29.20 30,646,626 -1.01(-3.34%)
Aug 21, 2015 30.36 30.79 30.18 30.20 18,842,994 -0.44(-1.44%)
Aug 20, 2015 30.43 30.99 30.35 30.65 10,731,505 -0.04(-0.15%)
Aug 19, 2015 30.80 30.95 30.33 30.69 14,876,153 -0.22(-0.71%)
Aug 18, 2015 31.12 31.18 30.85 30.91 8,829,995 -0.26(-0.84%)
Aug 17, 2015 31.08 31.23 30.85 31.17 6,040,737 -0.05(-0.16%)
Aug 14, 2015 31.12 31.24 30.95 31.22 7,330,844 +0.11(+0.34%)
Aug 13, 2015 31.08 31.17 30.87 31.12 10,882,870 -0.10(-0.31%)
Aug 12, 2015 30.97 31.21 30.91 31.21 10,542,130 +0.01(+0.02%)
Aug 11, 2015 31.04 31.58 30.93 31.21 14,925,764 +0.01(+0.04%)
Aug 10, 2015 31.19 31.35 31.08 31.20 8,319,270 +0.12(+0.40%)
Aug 07, 2015 31.08 31.17 30.84 31.07 9,835,952 -0.04(-0.14%)
Aug 06, 2015 31.16 31.24 31.07 31.12 10,653,410 +0.06(+0.18%)
Aug 05, 2015 30.87 31.15 30.77 31.06 11,073,666 +0.31(+1.00%)
Aug 04, 2015 30.55 30.84 30.52 30.75 8,749,477 +0.15(+0.48%)
Aug 03, 2015 30.48 30.62 30.29 30.61 7,241,473 +0.16(+0.51%)
Jul 31, 2015 30.55 30.57 30.38 30.45 8,650,414 +0.10(+0.33%)
Jul 30, 2015 30.09 30.44 29.96 30.35 12,963,564 -0.11(-0.37%)
Jul 29, 2015 31.08 31.20 30.27 30.46 16,832,614 -0.48(-1.54%)
Jul 28, 2015 30.29 30.97 30.24 30.94 16,606,293 +0.73(+2.41%)
Jul 27, 2015 29.97 30.31 29.96 30.21 10,679,197 +0.09(+0.30%)
Jul 24, 2015 30.11 30.22 30.02 30.12 9,717,224 -0.02(-0.06%)
Jul 23, 2015 30.21 30.22 29.95 30.14 8,516,404 -0.08(-0.26%)
Jul 22, 2015 30.05 30.25 30.04 30.22 14,251,131 +0.23(+0.77%)
Jul 21, 2015 30.05 30.07 29.92 29.99 10,104,106 -0.09(-0.30%)
Jul 20, 2015 29.81 30.15 29.81 30.08 11,737,705 +0.27(+0.92%)
Jul 17, 2015 29.55 29.87 29.41 29.80 13,940,344 +0.17(+0.59%)
Jul 16, 2015 28.88 29.88 28.85 29.63 22,446,808 +0.94(+3.28%)
Jul 15, 2015 28.76 28.85 28.63 28.69 12,255,147 -0.07(-0.23%)
Jul 14, 2015 28.74 28.82 28.68 28.75 13,274,526 +0.01(+0.04%)
Jul 13, 2015 28.87 29.01 28.70 28.74 14,508,988 +0.01(+0.04%)
Jul 10, 2015 28.83 28.99 28.69 28.73 12,970,809 +0.20(+0.71%)
Jul 09, 2015 28.91 29.01 28.52 28.53 12,518,751 -0.04(-0.16%)
Jul 08, 2015 28.74 28.83 28.53 28.57 14,562,224 -0.36(-1.26%)
Jul 07, 2015 27.98 29.02 27.96 28.94 23,824,962 +1.01(+3.63%)
Jul 06, 2015 27.37 27.94 27.30 27.93 14,041,544 +0.49(+1.80%)
Jul 02, 2015 27.59 27.43 27.43 27.43 8,170,430 -0.06(-0.22%)
Jul 01, 2015 27.49 27.58 27.29 27.49 8,745,521 +0.11(+0.39%)
Jun 30, 2015 27.42 27.59 27.20 27.39 14,728,412 +0.13(+0.49%)
Jun 29, 2015 27.58 27.72 27.24 27.25 13,036,462 -0.45(-1.64%)
Jun 26, 2015 27.60 27.81 27.53 27.71 13,629,021 +0.18(+0.65%)
Jun 25, 2015 27.47 27.59 27.42 27.53 10,371,783 +0.11(+0.39%)
Jun 24, 2015 27.51 27.58 27.42 27.42 11,612,747 -0.06(-0.22%)
Jun 23, 2015 27.99 27.99 27.46 27.48 9,372,350 -0.40(-1.43%)
Jun 22, 2015 27.76 27.93 27.74 27.88 10,367,130 +0.26(+0.95%)
Jun 19, 2015 27.60 27.80 27.57 27.62 14,623,839 -0.08(-0.28%)
Jun 18, 2015 27.26 27.80 27.24 27.70 11,598,150 +0.50(+1.85%)
Jun 17, 2015 26.88 27.29 26.87 27.19 10,205,217 +0.30(+1.12%)
Jun 16, 2015 26.69 26.96 26.58 26.89 8,145,816 +0.27(+1.01%)
Jun 15, 2015 26.72 26.95 26.61 26.62 11,598,855 -0.28(-1.04%)
Jun 12, 2015 27.02 27.02 26.49 26.90 15,609,388 -0.16(-0.60%)
Jun 11, 2015 27.27 27.33 27.03 27.06 12,742,123 -0.21(-0.76%)
Jun 10, 2015 26.97 27.50 26.97 27.27 18,440,364 +0.37(+1.36%)
Jun 09, 2015 26.79 27.02 26.66 26.90 11,417,453 +0.13(+0.50%)
Jun 08, 2015 26.69 26.88 26.47 26.77 14,409,996 +0.06(+0.23%)
Jun 05, 2015 27.54 27.54 26.65 26.71 18,798,360 -0.93(-3.35%)
Jun 04, 2015 27.85 27.92 27.58 27.64 10,969,242 -0.26(-0.93%)
Jun 03, 2015 28.21 28.22 27.84 27.90 10,587,506 -0.16(-0.55%)
Jun 02, 2015 28.28 28.29 27.98 28.05 8,625,318 -0.32(-1.11%)
Jun 01, 2015 28.42 28.52 28.17 28.37 6,934,787 +0.00(+0.00%)
May 29, 2015 28.51 28.66 28.32 28.37 13,520,184 -0.23(-0.81%)
May 28, 2015 28.78 28.82 28.53 28.60 8,364,769 -0.12(-0.41%)
May 27, 2015 28.48 28.83 28.39 28.72 10,043,645 +0.30(+1.07%)
May 26, 2015 28.38 28.50 28.25 28.41 10,239,909 +0.03(+0.10%)
May 22, 2015 28.53 28.38 28.38 28.38 7,475,601 -0.23(-0.79%)
May 21, 2015 28.72 28.72 28.38 28.61 11,870,092 -0.09(-0.31%)
May 20, 2015 28.78 28.97 28.69 28.70 7,996,861 +0.01(+0.04%)
May 19, 2015 28.83 28.83 28.61 28.69 8,599,602 -0.09(-0.33%)
May 18, 2015 29.15 29.25 28.77 28.78 8,912,089 -0.48(-1.65%)
May 15, 2015 29.12 29.30 29.12 29.26 9,066,126 +0.12(+0.42%)
May 14, 2015 28.48 29.16 28.47 29.14 12,312,726 +0.89(+3.14%)
May 13, 2015 28.38 28.52 28.20 28.26 10,394,692 -0.08(-0.29%)
May 12, 2015 28.14 28.41 28.12 28.34 10,558,943 -0.11(-0.37%)
May 11, 2015 28.92 28.98 28.42 28.44 9,740,208 -0.46(-1.59%)
May 08, 2015 28.59 29.05 28.55 28.90 10,009,201 +0.52(+1.82%)
May 07, 2015 27.97 28.46 27.93 28.39 9,254,434 +0.31(+1.10%)
May 06, 2015 27.94 28.13 27.77 28.08 12,654,450 +0.18(+0.66%)
May 05, 2015 27.98 28.02 27.79 27.90 8,968,130 -0.18(-0.65%)
May 04, 2015 28.20 28.20 27.95 28.08 8,958,049 +0.01(+0.04%)
May 01, 2015 27.77 28.07 27.76 28.07 10,754,222 +0.34(+1.22%)
Apr 30, 2015 27.79 27.87 27.61 27.73 18,285,350 -0.08(-0.30%)
Apr 29, 2015 28.47 28.57 27.74 27.81 20,325,012 -0.84(-2.92%)
Apr 28, 2015 28.39 28.65 28.34 28.65 11,906,358 +0.17(+0.60%)
Apr 27, 2015 28.89 28.89 28.42 28.48 11,644,972 -0.37(-1.29%)
Apr 24, 2015 29.09 29.16 28.83 28.85 8,864,163 -0.16(-0.53%)
Apr 23, 2015 28.83 29.32 28.70 29.00 14,781,885 +0.13(+0.44%)
Apr 22, 2015 28.85 28.88 28.54 28.88 17,708,832 +0.01(+0.04%)
Apr 21, 2015 29.24 29.36 28.82 28.87 11,684,844 -0.29(-1.01%)
Apr 20, 2015 28.81 29.28 28.81 29.16 15,777,469 +0.49(+1.70%)
Apr 17, 2015 28.77 28.85 28.62 28.67 13,535,533 -0.17(-0.58%)
Apr 16, 2015 28.80 29.03 28.59 28.84 13,662,740 +0.24(+0.85%)
Apr 15, 2015 28.87 29.12 28.56 28.59 10,729,318 -0.28(-0.98%)
Apr 14, 2015 28.63 28.95 28.55 28.88 8,946,070 +0.19(+0.68%)
Apr 13, 2015 29.00 29.07 28.64 28.68 12,149,047 -0.41(-1.41%)
Apr 10, 2015 28.89 29.36 28.82 29.09 11,627,657 +0.36(+1.25%)
Apr 09, 2015 28.62 28.77 28.52 28.73 8,223,964 +0.13(+0.46%)
Apr 08, 2015 28.56 28.80 28.43 28.60 10,619,312 -0.04(-0.15%)
Apr 07, 2015 28.59 28.88 28.54 28.64 13,300,778 +0.12(+0.41%)
Apr 06, 2015 28.27 28.76 28.26 28.53 13,672,288 +0.17(+0.59%)
Apr 02, 2015 27.93 28.36 28.36 28.36 16,245,869 +0.49(+1.77%)
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.