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 (%)
Mar 31, 2016 36.08 36.32 35.96 36.13 11,175,068 +0.05(+0.13%)
Mar 30, 2016 35.84 36.21 35.76 36.08 11,487,708 +0.32(+0.89%)
Mar 29, 2016 35.66 36.08 35.45 35.76 15,564,088 +0.23(+0.65%)
Mar 28, 2016 35.09 35.66 35.08 35.53 7,750,644 +0.43(+1.23%)
Mar 24, 2016 35.06 35.10 35.10 35.10 9,804,604 -0.31(-0.86%)
Mar 23, 2016 35.09 35.62 34.78 35.41 10,804,593 +0.24(+0.67%)
Mar 22, 2016 35.43 35.55 35.04 35.17 9,016,593 -0.42(-1.17%)
Mar 21, 2016 35.43 35.75 35.20 35.58 7,154,322 +0.10(+0.29%)
Mar 18, 2016 35.97 36.00 35.39 35.48 28,856,162 -0.46(-1.27%)
Mar 17, 2016 35.79 36.14 35.75 35.94 12,532,000 +0.15(+0.42%)
Mar 16, 2016 35.65 35.87 35.33 35.79 9,161,991 +0.12(+0.34%)
Mar 15, 2016 35.57 35.78 35.56 35.66 10,086,345 -0.09(-0.24%)
Mar 14, 2016 35.83 35.92 35.50 35.75 8,247,684 +0.00(+0.00%)
Mar 11, 2016 36.21 36.24 35.59 35.75 12,956,319 -0.25(-0.68%)
Mar 10, 2016 35.94 36.08 35.66 36.00 10,719,674 +0.11(+0.30%)
Mar 09, 2016 35.79 35.93 35.65 35.89 10,382,644 +0.29(+0.82%)
Mar 08, 2016 35.29 35.65 35.11 35.60 10,282,591 +0.28(+0.79%)
Mar 07, 2016 35.92 36.04 35.20 35.32 17,454,374 -0.67(-1.86%)
Mar 04, 2016 35.51 36.03 35.35 35.98 10,380,269 +0.43(+1.21%)
Mar 03, 2016 35.14 35.59 34.94 35.56 8,959,214 +0.42(+1.19%)
Mar 02, 2016 35.13 35.25 34.87 35.14 9,841,439 -0.13(-0.37%)
Mar 01, 2016 35.50 35.59 35.04 35.27 12,429,970 +0.09(+0.26%)
Feb 29, 2016 35.14 35.56 35.01 35.18 10,958,856 +0.02(+0.05%)
Feb 26, 2016 35.73 35.73 35.01 35.16 9,702,319 -0.48(-1.35%)
Feb 25, 2016 35.14 35.68 35.07 35.64 9,113,594 +0.58(+1.66%)
Feb 24, 2016 34.97 35.09 34.64 35.06 7,327,859 -0.09(-0.26%)
Feb 23, 2016 34.98 35.29 34.88 35.15 8,198,287 +0.18(+0.51%)
Feb 22, 2016 34.60 35.06 34.69 34.97 8,034,250 +0.37(+1.07%)
Feb 19, 2016 34.64 34.81 34.30 34.60 8,720,043 -0.03(-0.10%)
Feb 18, 2016 34.46 34.68 34.41 34.64 9,669,249 +0.13(+0.36%)
Feb 17, 2016 34.55 34.71 34.20 34.51 9,296,592 +0.06(+0.17%)
Feb 16, 2016 34.43 34.59 34.13 34.45 11,534,735 +0.19(+0.55%)
Feb 12, 2016 34.47 34.26 34.26 34.26 11,760,785 -0.01(-0.03%)
Feb 11, 2016 34.04 34.45 33.81 34.28 10,266,407 -0.03(-0.10%)
Feb 10, 2016 34.63 34.90 34.23 34.31 10,741,793 -0.23(-0.66%)
Feb 09, 2016 34.37 34.93 34.15 34.54 13,424,534 +0.19(+0.55%)
Feb 08, 2016 33.77 34.52 33.71 34.35 13,865,977 +0.18(+0.54%)
Feb 05, 2016 34.17 34.28 33.62 34.17 13,137,428 +0.18(+0.54%)
Feb 04, 2016 33.91 34.26 33.64 33.98 11,139,317 -0.21(-0.60%)
Feb 03, 2016 34.57 34.86 33.79 34.19 13,965,719 -0.37(-1.07%)
Feb 02, 2016 34.53 34.74 34.31 34.56 11,787,015 -0.26(-0.74%)
Feb 01, 2016 34.70 35.07 34.68 34.82 10,531,920 -0.10(-0.28%)
Jan 29, 2016 34.41 34.96 34.29 34.92 17,921,926 +0.85(+2.48%)
Jan 28, 2016 33.20 34.22 33.15 34.07 13,019,551 +0.38(+1.14%)
Jan 27, 2016 33.70 34.35 33.44 33.69 14,521,124 +0.00(+0.00%)
Jan 26, 2016 33.54 34.11 33.34 33.69 14,621,597 +0.32(+0.96%)
Jan 25, 2016 33.42 33.79 33.29 33.37 11,687,367 +0.07(+0.21%)
Jan 22, 2016 33.22 33.37 32.86 33.30 11,287,464 +0.47(+1.44%)
Jan 21, 2016 32.84 32.99 32.43 32.82 10,766,238 +0.13(+0.40%)
Jan 20, 2016 32.89 33.22 32.08 32.69 16,736,902 -0.67(-2.02%)
Jan 19, 2016 33.01 33.51 32.96 33.37 13,846,627 +0.69(+2.10%)
Jan 15, 2016 32.60 32.68 32.68 32.68 17,127,058 -0.58(-1.75%)
Jan 14, 2016 32.97 33.54 32.86 33.26 11,794,058 +0.25(+0.76%)
Jan 13, 2016 33.91 33.91 32.97 33.01 13,500,806 -0.91(-2.69%)
Jan 12, 2016 34.26 34.32 33.66 33.93 9,850,405 -0.05(-0.13%)
Jan 11, 2016 33.53 34.13 33.53 33.97 14,401,862 +0.70(+2.09%)
Jan 08, 2016 33.31 33.84 33.16 33.28 12,355,518 +0.06(+0.17%)
Jan 07, 2016 33.09 33.88 33.04 33.22 12,799,375 -0.59(-1.74%)
Jan 06, 2016 33.17 33.98 33.14 33.81 13,452,779 +0.35(+1.06%)
Jan 05, 2016 32.84 33.56 32.81 33.45 11,141,763 +0.66(+2.02%)
Jan 04, 2016 32.88 32.90 32.32 32.79 11,902,291 -0.47(-1.41%)
Dec 31, 2015 33.43 33.26 33.26 33.26 6,392,062 -0.34(-1.00%)
Dec 30, 2015 33.70 33.79 33.49 33.60 5,663,581 -0.07(-0.20%)
Dec 29, 2015 33.48 33.70 33.34 33.66 6,673,985 +0.37(+1.12%)
Dec 28, 2015 33.20 33.39 33.04 33.29 5,909,867 -0.01(-0.03%)
Dec 24, 2015 33.32 33.30 33.30 33.30 3,124,448 -0.08(-0.24%)
Dec 23, 2015 33.10 33.42 32.96 33.38 7,260,970 +0.38(+1.14%)
Dec 22, 2015 32.66 33.08 32.42 33.01 11,749,484 +0.51(+1.57%)
Dec 21, 2015 32.49 32.65 32.04 32.50 13,931,598 +0.18(+0.54%)
Dec 18, 2015 32.89 32.92 32.31 32.32 20,678,044 -0.74(-2.22%)
Dec 17, 2015 33.26 33.35 33.01 33.06 9,130,102 -0.29(-0.88%)
Dec 16, 2015 32.65 33.46 32.48 33.35 12,130,708 +0.91(+2.81%)
Dec 15, 2015 32.69 32.95 32.34 32.44 10,681,266 -0.10(-0.31%)
Dec 14, 2015 31.90 32.58 31.79 32.54 11,478,396 +0.60(+1.88%)
Dec 11, 2015 32.09 32.30 31.82 31.94 9,387,417 -0.41(-1.26%)
Dec 10, 2015 32.52 32.62 32.15 32.35 8,339,034 -0.08(-0.26%)
Dec 09, 2015 32.82 33.08 32.28 32.43 9,594,797 -0.51(-1.55%)
Dec 08, 2015 32.91 33.02 32.67 32.94 5,703,518 -0.02(-0.07%)
Dec 07, 2015 33.15 33.33 32.85 32.97 7,532,718 -0.14(-0.41%)
Dec 04, 2015 32.51 33.14 32.51 33.10 13,170,002 +0.80(+2.49%)
Dec 03, 2015 32.64 32.81 32.17 32.30 9,129,476 -0.42(-1.30%)
Dec 02, 2015 32.75 33.04 32.67 32.72 9,314,185 -0.03(-0.09%)
Dec 01, 2015 32.62 32.79 32.40 32.75 8,576,468 +0.16(+0.50%)
Nov 30, 2015 32.79 33.10 32.53 32.59 13,902,368 -0.08(-0.26%)
Nov 27, 2015 32.58 32.83 32.53 32.67 3,124,929 +0.14(+0.43%)
Nov 25, 2015 32.59 32.53 32.53 32.53 5,267,571 -0.04(-0.12%)
Nov 24, 2015 32.47 32.72 32.25 32.57 6,565,147 -0.03(-0.09%)
Nov 23, 2015 32.43 32.72 32.33 32.60 7,992,634 +0.28(+0.86%)
Nov 20, 2015 32.56 33.03 32.29 32.32 11,187,106 -0.19(-0.57%)
Nov 19, 2015 32.37 32.83 32.37 32.51 9,869,654 +0.23(+0.70%)
Nov 18, 2015 32.19 32.33 31.93 32.28 11,174,047 +0.21(+0.67%)
Nov 17, 2015 32.16 32.30 31.97 32.07 6,864,183 -0.05(-0.16%)
Nov 16, 2015 31.84 32.20 31.82 32.12 9,105,884 +0.28(+0.87%)
Nov 13, 2015 32.11 32.27 31.83 31.84 8,222,190 -0.27(-0.85%)
Nov 12, 2015 32.33 32.47 32.02 32.11 9,286,914 -0.25(-0.79%)
Nov 11, 2015 32.25 32.67 32.25 32.37 14,357,923 +0.24(+0.74%)
Nov 10, 2015 32.25 32.41 32.08 32.13 8,602,056 -0.16(-0.51%)
Nov 09, 2015 32.12 32.46 32.01 32.29 11,043,200 -0.01(-0.02%)
Nov 06, 2015 32.67 32.69 31.88 32.30 14,134,029 -0.54(-1.65%)
Nov 05, 2015 33.04 33.07 32.68 32.84 9,513,361 +0.01(+0.03%)
Nov 04, 2015 32.75 32.94 32.68 32.83 16,436,387 +0.10(+0.31%)
Nov 03, 2015 33.91 33.94 32.66 32.73 21,445,786 -1.50(-4.38%)
Nov 02, 2015 34.41 34.45 33.94 34.23 10,462,500 +0.02(+0.05%)
Oct 30, 2015 34.62 34.68 34.20 34.21 12,165,430 -0.60(-1.72%)
Oct 29, 2015 34.77 34.93 34.30 34.81 10,637,547 +0.05(+0.15%)
Oct 28, 2015 34.70 34.76 34.27 34.76 9,090,412 +0.21(+0.62%)
Oct 27, 2015 34.54 34.67 34.29 34.54 7,955,469 -0.19(-0.55%)
Oct 26, 2015 34.71 34.84 34.48 34.74 9,017,537 +0.20(+0.57%)
Oct 23, 2015 34.80 34.84 34.07 34.54 14,184,905 -0.20(-0.57%)
Oct 22, 2015 34.00 34.83 34.00 34.74 13,031,416 +0.88(+2.61%)
Oct 21, 2015 33.80 34.13 33.59 33.85 9,219,994 +0.06(+0.17%)
Oct 20, 2015 33.76 33.91 33.59 33.80 9,601,282 +0.05(+0.13%)
Oct 19, 2015 33.19 33.79 33.05 33.75 11,318,909 +0.53(+1.60%)
Oct 16, 2015 32.97 33.45 32.84 33.22 16,113,623 +0.48(+1.47%)
Oct 15, 2015 32.80 32.99 32.65 32.74 12,928,921 +0.18(+0.56%)
Oct 14, 2015 32.49 32.77 32.49 32.56 10,759,745 -0.04(-0.12%)
Oct 13, 2015 32.56 32.68 32.34 32.60 10,901,364 +0.09(+0.28%)
Oct 12, 2015 32.16 32.63 32.14 32.51 10,695,431 +0.37(+1.14%)
Oct 09, 2015 32.02 32.53 31.96 32.14 14,817,805 +0.25(+0.78%)
Oct 08, 2015 31.61 31.90 31.34 31.89 9,876,521 +0.27(+0.84%)
Oct 07, 2015 31.35 31.63 31.31 31.63 10,603,917 +0.28(+0.88%)
Oct 06, 2015 31.45 31.66 31.26 31.35 9,967,994 -0.18(-0.57%)
Oct 05, 2015 31.25 31.54 31.12 31.53 15,136,702 +0.49(+1.59%)
Oct 02, 2015 30.45 31.04 30.37 31.04 8,837,887 +0.36(+1.18%)
Oct 01, 2015 30.81 30.86 30.41 30.67 12,574,269 -0.10(-0.33%)
Sep 30, 2015 31.01 31.08 30.56 30.78 13,728,059 +0.10(+0.31%)
Sep 29, 2015 30.91 31.01 30.48 30.68 12,966,785 -0.23(-0.73%)
Sep 28, 2015 30.74 31.40 30.72 30.91 13,932,242 -0.09(-0.29%)
Sep 25, 2015 30.99 31.32 30.88 31.00 9,998,873 +0.10(+0.33%)
Sep 24, 2015 30.63 30.99 30.57 30.90 9,902,469 +0.12(+0.39%)
Sep 23, 2015 30.59 30.83 30.55 30.78 6,499,641 +0.11(+0.37%)
Sep 22, 2015 30.66 30.86 30.49 30.66 8,749,255 -0.33(-1.08%)
Sep 21, 2015 30.83 31.09 30.71 31.00 7,220,803 +0.42(+1.37%)
Sep 18, 2015 30.55 31.25 30.48 30.58 22,743,352 -0.36(-1.17%)
Sep 17, 2015 31.24 31.32 30.78 30.94 17,325,086 -0.38(-1.21%)
Sep 16, 2015 31.40 31.49 31.01 31.32 18,936,982 +0.71(+2.31%)
Sep 15, 2015 29.81 30.66 29.57 30.61 18,852,408 +0.94(+3.16%)
Sep 14, 2015 29.83 29.87 29.50 29.67 9,843,208 -0.08(-0.27%)
Sep 11, 2015 29.81 30.05 29.53 29.75 9,497,992 -0.07(-0.22%)
Sep 10, 2015 29.66 29.94 29.57 29.82 14,244,636 +0.14(+0.47%)
Sep 09, 2015 30.21 30.31 29.59 29.68 11,530,249 -0.26(-0.88%)
Sep 08, 2015 29.64 29.95 29.47 29.94 10,349,044 +0.62(+2.12%)
Sep 04, 2015 29.67 29.32 29.32 29.32 12,665,786 -0.68(-2.26%)
Sep 03, 2015 29.89 30.18 29.83 30.00 8,864,030 +0.26(+0.87%)
Sep 02, 2015 29.43 29.78 29.36 29.74 11,819,830 +0.62(+2.11%)
Sep 01, 2015 29.51 29.51 28.94 29.12 15,573,429 -0.87(-2.89%)
Aug 31, 2015 30.21 30.29 29.95 29.99 8,996,513 -0.33(-1.09%)
Aug 28, 2015 30.06 30.39 30.02 30.32 13,309,902 +0.26(+0.86%)
Aug 27, 2015 30.04 30.21 29.49 30.06 13,673,880 +0.28(+0.94%)
Aug 26, 2015 29.67 29.83 28.89 29.78 17,893,480 +0.78(+2.68%)
Aug 25, 2015 29.95 30.13 29.01 29.01 16,797,644 -0.18(-0.61%)
Aug 24, 2015 27.27 29.61 26.54 29.19 30,658,348 -1.01(-3.34%)
Aug 21, 2015 30.35 30.78 30.17 30.19 18,850,200 -0.44(-1.44%)
Aug 20, 2015 30.42 30.98 30.34 30.63 10,735,610 -0.04(-0.15%)
Aug 19, 2015 30.79 30.94 30.32 30.68 14,881,843 -0.22(-0.71%)
Aug 18, 2015 31.11 31.17 30.84 30.90 8,833,373 -0.26(-0.84%)
Aug 17, 2015 31.07 31.22 30.84 31.16 6,043,048 -0.05(-0.16%)
Aug 14, 2015 31.11 31.23 30.94 31.21 7,333,648 +0.11(+0.34%)
Aug 13, 2015 31.07 31.16 30.85 31.11 10,887,032 -0.10(-0.30%)
Aug 12, 2015 30.96 31.20 30.90 31.20 10,546,162 +0.01(+0.02%)
Aug 11, 2015 31.03 31.56 30.92 31.19 14,931,473 +0.01(+0.04%)
Aug 10, 2015 31.18 31.34 31.07 31.18 8,322,452 +0.12(+0.40%)
Aug 07, 2015 31.07 31.16 30.83 31.06 9,839,715 -0.04(-0.14%)
Aug 06, 2015 31.15 31.23 31.05 31.11 10,657,485 +0.06(+0.18%)
Aug 05, 2015 30.86 31.14 30.76 31.05 11,077,902 +0.31(+1.00%)
Aug 04, 2015 30.53 30.83 30.51 30.74 8,752,823 +0.15(+0.48%)
Aug 03, 2015 30.47 30.61 30.28 30.60 7,244,243 +0.16(+0.51%)
Jul 31, 2015 30.53 30.56 30.37 30.44 8,653,723 +0.10(+0.33%)
Jul 30, 2015 30.08 30.43 29.95 30.34 12,968,523 -0.11(-0.37%)
Jul 29, 2015 31.07 31.19 30.26 30.45 16,839,054 -0.48(-1.54%)
Jul 28, 2015 30.28 30.95 30.23 30.93 16,612,644 +0.73(+2.41%)
Jul 27, 2015 29.96 30.30 29.95 30.20 10,683,282 +0.09(+0.30%)
Jul 24, 2015 30.10 30.21 30.01 30.11 9,720,941 -0.02(-0.06%)
Jul 23, 2015 30.20 30.21 29.94 30.13 8,519,662 -0.08(-0.26%)
Jul 22, 2015 30.04 30.24 30.03 30.20 14,256,582 +0.23(+0.77%)
Jul 21, 2015 30.04 30.06 29.91 29.97 10,107,971 -0.09(-0.30%)
Jul 20, 2015 29.80 30.14 29.80 30.06 11,742,194 +0.27(+0.92%)
Jul 17, 2015 29.54 29.86 29.40 29.79 13,945,676 +0.17(+0.59%)
Jul 16, 2015 28.87 29.87 28.84 29.62 22,455,394 +0.94(+3.28%)
Jul 15, 2015 28.75 28.84 28.62 28.68 12,259,835 -0.07(-0.23%)
Jul 14, 2015 28.73 28.80 28.66 28.74 13,279,604 +0.01(+0.04%)
Jul 13, 2015 28.86 28.99 28.69 28.73 14,514,538 +0.01(+0.04%)
Jul 10, 2015 28.82 28.98 28.68 28.72 12,975,770 +0.20(+0.71%)
Jul 09, 2015 28.90 28.99 28.51 28.52 12,523,539 -0.04(-0.16%)
Jul 08, 2015 28.73 28.82 28.52 28.56 14,567,794 -0.36(-1.26%)
Jul 07, 2015 27.97 29.01 27.95 28.93 23,834,076 +1.01(+3.63%)
Jul 06, 2015 27.36 27.93 27.29 27.91 14,046,915 +0.49(+1.80%)
Jul 02, 2015 27.58 27.42 27.42 27.42 8,173,555 -0.06(-0.22%)
Jul 01, 2015 27.48 27.57 27.28 27.48 8,748,866 +0.11(+0.39%)
Jun 30, 2015 27.41 27.58 27.19 27.38 14,734,045 +0.13(+0.49%)
Jun 29, 2015 27.57 27.71 27.23 27.24 13,041,449 -0.45(-1.64%)
Jun 26, 2015 27.59 27.80 27.52 27.70 13,634,234 +0.18(+0.65%)
Jun 25, 2015 27.46 27.58 27.41 27.52 10,375,751 +0.11(+0.39%)
Jun 24, 2015 27.49 27.57 27.41 27.41 11,617,189 -0.06(-0.22%)
Jun 23, 2015 27.98 27.98 27.45 27.47 9,375,935 -0.40(-1.43%)
Jun 22, 2015 27.75 27.92 27.73 27.87 10,371,095 +0.26(+0.95%)
Jun 19, 2015 27.59 27.79 27.56 27.61 14,629,433 -0.08(-0.28%)
Jun 18, 2015 27.25 27.79 27.23 27.68 11,602,586 +0.50(+1.85%)
Jun 17, 2015 26.87 27.28 26.86 27.18 10,209,121 +0.30(+1.12%)
Jun 16, 2015 26.68 26.95 26.57 26.88 8,148,931 +0.27(+1.01%)
Jun 15, 2015 26.71 26.93 26.60 26.61 11,603,292 -0.28(-1.04%)
Jun 12, 2015 27.01 27.01 26.48 26.89 15,615,358 -0.16(-0.60%)
Jun 11, 2015 27.26 27.32 27.02 27.05 12,746,996 -0.21(-0.76%)
Jun 10, 2015 26.96 27.49 26.96 27.26 18,447,414 +0.37(+1.36%)
Jun 09, 2015 26.78 27.01 26.65 26.89 11,421,819 +0.13(+0.50%)
Jun 08, 2015 26.68 26.87 26.46 26.76 14,415,507 +0.06(+0.23%)
Jun 05, 2015 27.53 27.53 26.64 26.70 18,805,548 -0.92(-3.35%)
Jun 04, 2015 27.84 27.91 27.57 27.63 10,973,436 -0.26(-0.93%)
Jun 03, 2015 28.20 28.21 27.83 27.89 10,591,554 -0.16(-0.55%)
Jun 02, 2015 28.27 28.28 27.97 28.04 8,628,616 -0.32(-1.11%)
Jun 01, 2015 28.41 28.51 28.16 28.36 6,937,438 +0.00(+0.00%)
May 29, 2015 28.49 28.65 28.31 28.36 13,525,354 -0.23(-0.81%)
May 28, 2015 28.77 28.80 28.52 28.59 8,367,968 -0.12(-0.41%)
May 27, 2015 28.47 28.82 28.38 28.70 10,047,485 +0.30(+1.07%)
May 26, 2015 28.37 28.49 28.24 28.40 10,243,825 +0.03(+0.10%)
May 22, 2015 28.52 28.37 28.37 28.37 7,478,459 -0.23(-0.79%)
May 21, 2015 28.71 28.71 28.37 28.60 11,874,630 -0.09(-0.31%)
May 20, 2015 28.77 28.95 28.68 28.69 7,999,919 +0.01(+0.04%)
May 19, 2015 28.82 28.82 28.59 28.68 8,602,890 -0.09(-0.33%)
May 18, 2015 29.14 29.24 28.76 28.77 8,915,497 -0.48(-1.65%)
May 15, 2015 29.11 29.29 29.11 29.25 9,069,592 +0.12(+0.42%)
May 14, 2015 28.47 29.15 28.46 29.13 12,317,434 +0.89(+3.14%)
May 13, 2015 28.37 28.51 28.18 28.25 10,398,667 -0.08(-0.29%)
May 12, 2015 28.13 28.40 28.11 28.33 10,562,980 -0.11(-0.37%)
May 11, 2015 28.91 28.97 28.41 28.43 9,743,932 -0.46(-1.59%)
May 08, 2015 28.58 29.04 28.54 28.89 10,013,029 +0.52(+1.81%)
May 07, 2015 27.96 28.44 27.92 28.38 9,257,973 +0.31(+1.11%)
May 06, 2015 27.93 28.12 27.76 28.07 12,659,289 +0.18(+0.66%)
May 05, 2015 27.97 28.00 27.77 27.89 8,971,559 -0.18(-0.65%)
May 04, 2015 28.19 28.19 27.94 28.07 8,961,474 +0.01(+0.04%)
May 01, 2015 27.76 28.06 27.75 28.06 10,758,334 +0.34(+1.22%)
Apr 30, 2015 27.77 27.86 27.60 27.72 18,292,342 -0.08(-0.30%)
Apr 29, 2015 28.46 28.56 27.72 27.80 20,332,784 -0.84(-2.92%)
Apr 28, 2015 28.38 28.64 28.33 28.64 11,910,911 +0.17(+0.60%)
Apr 27, 2015 28.88 28.88 28.41 28.47 11,649,424 -0.37(-1.29%)
Apr 24, 2015 29.08 29.15 28.82 28.84 8,867,552 -0.15(-0.53%)
Apr 23, 2015 28.82 29.31 28.69 28.99 14,787,537 +0.13(+0.44%)
Apr 22, 2015 28.84 28.87 28.53 28.87 17,715,604 +0.01(+0.04%)
Apr 21, 2015 29.23 29.35 28.81 28.85 11,689,312 -0.29(-1.01%)
Apr 20, 2015 28.80 29.26 28.80 29.15 15,783,502 +0.49(+1.70%)
Apr 17, 2015 28.76 28.84 28.61 28.66 13,540,708 -0.17(-0.58%)
Apr 16, 2015 28.79 29.02 28.58 28.83 13,667,964 +0.24(+0.85%)
Apr 15, 2015 28.86 29.11 28.54 28.58 10,733,421 -0.28(-0.98%)
Apr 14, 2015 28.62 28.94 28.54 28.87 8,949,491 +0.19(+0.68%)
Apr 13, 2015 28.99 29.06 28.63 28.67 12,153,692 -0.41(-1.41%)
Apr 10, 2015 28.88 29.35 28.80 29.08 11,632,103 +0.36(+1.25%)
Apr 09, 2015 28.61 28.76 28.51 28.72 8,227,109 +0.13(+0.47%)
Apr 08, 2015 28.55 28.79 28.42 28.59 10,623,372 -0.04(-0.15%)
Apr 07, 2015 28.58 28.87 28.53 28.63 13,305,864 +0.12(+0.41%)
Apr 06, 2015 28.26 28.75 28.25 28.52 13,677,516 +0.17(+0.59%)
Apr 02, 2015 27.92 28.35 28.35 28.35 16,252,081 +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.