Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Nov 30, 2006 35.15 35.22 34.89 35.10 16,703,026 -0.05(-0.14%)
Nov 29, 2006 34.79 35.16 34.73 35.15 23,256,206 +0.28(+0.81%)
Nov 28, 2006 34.84 35.00 34.72 34.86 13,952,380 +0.10(+0.28%)
Nov 27, 2006 34.99 35.14 34.66 34.77 22,931,810 -0.14(-0.39%)
Nov 24, 2006 34.90 35.06 34.84 34.90 4,918,723 -0.15(-0.44%)
Nov 22, 2006 35.00 35.18 34.62 35.06 11,558,521 +0.00(+0.01%)
Nov 21, 2006 35.51 35.53 35.02 35.05 16,775,487 -0.33(-0.92%)
Nov 20, 2006 35.43 35.66 35.25 35.38 25,469,392 -0.05(-0.14%)
Nov 17, 2006 34.85 35.58 34.69 35.43 49,539,464 +0.60(+1.72%)
Nov 16, 2006 34.38 35.03 34.30 34.83 26,654,444 +0.55(+1.61%)
Nov 15, 2006 34.18 34.49 34.11 34.28 21,534,652 +0.46(+1.37%)
Nov 14, 2006 33.74 33.85 33.48 33.82 16,816,756 +0.12(+0.37%)
Nov 13, 2006 33.63 33.96 33.63 33.69 10,219,668 -0.04(-0.11%)
Nov 10, 2006 33.63 33.78 33.48 33.73 10,719,219 +0.03(+0.09%)
Nov 09, 2006 33.96 33.96 33.54 33.70 18,387,868 -0.25(-0.72%)
Nov 08, 2006 33.76 34.15 33.63 33.95 20,960,482 +0.47(+1.39%)
Nov 07, 2006 33.74 33.88 33.43 33.48 22,364,598 -0.40(-1.17%)
Nov 06, 2006 33.72 33.97 33.64 33.88 12,676,151 +0.04(+0.12%)
Nov 03, 2006 33.88 33.99 33.68 33.83 11,517,492 -0.08(-0.22%)
Nov 02, 2006 33.93 34.02 33.76 33.91 14,142,890 -0.04(-0.11%)
Nov 01, 2006 34.17 34.17 33.72 33.95 20,219,074 +0.05(+0.15%)
Oct 31, 2006 34.13 34.26 33.84 33.90 19,515,096 -0.15(-0.45%)
Oct 30, 2006 34.11 34.24 33.98 34.05 12,042,235 -0.06(-0.18%)
Oct 27, 2006 33.97 34.18 33.66 34.11 27,577,964 +0.12(+0.34%)
Oct 26, 2006 34.28 34.53 33.85 34.00 35,371,624 -0.22(-0.65%)
Oct 25, 2006 32.93 34.57 32.93 34.22 89,770,544 +0.95(+2.86%)
Oct 24, 2006 33.12 33.78 32.72 33.27 59,085,148 -0.14(-0.42%)
Oct 23, 2006 33.41 33.65 33.35 33.41 30,725,468 +0.20(+0.62%)
Oct 20, 2006 33.42 33.42 33.10 33.20 27,048,902 -0.22(-0.65%)
Oct 19, 2006 32.97 33.45 32.89 33.42 36,337,612 +0.77(+2.36%)
Oct 18, 2006 32.77 32.82 32.44 32.65 20,637,046 +0.04(+0.11%)
Oct 17, 2006 32.85 32.92 32.55 32.61 15,278,276 -0.35(-1.05%)
Oct 16, 2006 33.26 33.29 32.77 32.96 14,465,127 -0.23(-0.69%)
Oct 13, 2006 33.01 33.20 32.70 33.19 20,593,376 +0.35(+1.08%)
Oct 12, 2006 33.01 33.01 32.67 32.83 18,612,690 -0.02(-0.06%)
Oct 11, 2006 32.53 32.90 32.50 32.85 21,777,710 +0.33(+1.00%)
Oct 10, 2006 32.99 33.13 32.34 32.53 26,932,772 -0.29(-0.89%)
Oct 09, 2006 32.86 32.87 32.58 32.82 18,345,880 +0.05(+0.17%)
Oct 06, 2006 32.74 32.88 32.51 32.77 23,070,494 +0.09(+0.28%)
Oct 05, 2006 32.25 32.70 32.11 32.68 24,160,292 +0.63(+1.95%)
Oct 04, 2006 31.67 32.15 31.55 32.05 31,274,926 +0.53(+1.67%)
Oct 03, 2006 31.90 31.94 31.45 31.52 27,770,154 -0.38(-1.18%)
Oct 02, 2006 32.05 32.11 31.88 31.90 19,686,652 -0.00(-0.01%)
Sep 29, 2006 32.09 32.25 31.88 31.90 21,587,438 -0.18(-0.55%)
Sep 28, 2006 32.26 32.45 31.98 32.08 41,349,672 -0.13(-0.41%)
Sep 27, 2006 31.72 32.32 31.68 32.21 53,461,008 +0.64(+2.02%)
Sep 26, 2006 32.09 32.10 31.28 31.57 103,187,624 -0.54(-1.69%)
Sep 25, 2006 33.34 33.47 31.80 32.12 114,034,728 -2.19(-6.39%)
Sep 22, 2006 34.29 34.34 33.87 34.31 15,824,854 +0.16(+0.48%)
Sep 21, 2006 34.33 34.45 34.05 34.15 16,979,194 -0.27(-0.80%)
Sep 20, 2006 34.39 34.43 34.07 34.42 24,427,342 +0.03(+0.08%)
Sep 19, 2006 34.57 34.64 34.18 34.39 35,098,092 -0.17(-0.49%)
Sep 18, 2006 34.81 34.85 34.38 34.56 12,787,242 -0.09(-0.25%)
Sep 15, 2006 34.70 34.72 34.43 34.65 36,911,784 +0.04(+0.12%)
Sep 14, 2006 34.48 34.70 34.47 34.61 23,609,394 +0.13(+0.36%)
Sep 13, 2006 34.18 34.49 33.99 34.48 29,240,014 -0.13(-0.39%)
Sep 12, 2006 34.73 34.85 34.27 34.62 28,316,252 -0.12(-0.35%)
Sep 11, 2006 34.51 34.82 34.49 34.74 22,638,126 +0.16(+0.46%)
Sep 08, 2006 34.30 34.63 34.21 34.58 23,004,990 +0.37(+1.08%)
Sep 07, 2006 34.49 34.58 34.12 34.21 21,975,178 -0.22(-0.64%)
Sep 06, 2006 34.22 34.52 34.22 34.43 15,252,602 -0.01(-0.02%)
Sep 05, 2006 34.90 34.93 34.40 34.44 22,454,814 -0.49(-1.41%)
Sep 01, 2006 35.02 35.08 34.84 34.93 10,172,640 +0.12(+0.34%)
Aug 31, 2006 35.22 35.23 34.81 34.81 14,934,925 -0.37(-1.05%)
Aug 30, 2006 35.01 35.25 34.60 35.18 24,108,944 +0.37(+1.07%)
Aug 29, 2006 35.05 35.16 34.64 34.81 20,680,234 -0.22(-0.62%)
Aug 28, 2006 35.20 35.43 35.01 35.03 21,452,114 -0.02(-0.06%)
Aug 25, 2006 35.05 35.21 34.99 35.05 12,174,681 -0.15(-0.43%)
Aug 24, 2006 35.01 35.22 34.88 35.20 13,114,277 +0.33(+0.94%)
Aug 23, 2006 34.85 34.99 34.79 34.87 8,965,754 +0.02(+0.05%)
Aug 22, 2006 34.92 35.11 34.76 34.85 14,612,928 -0.04(-0.11%)
Aug 21, 2006 34.80 35.21 34.79 34.89 22,276,780 -0.10(-0.30%)
Aug 18, 2006 34.80 35.20 34.55 35.00 52,342,420 +1.34(+3.99%)
Aug 17, 2006 33.63 33.98 33.29 33.65 29,712,210 +0.00(+0.01%)
Aug 16, 2006 33.77 33.77 33.51 33.65 16,303,050 -0.09(-0.27%)
Aug 15, 2006 33.86 33.86 33.61 33.74 11,170,302 +0.17(+0.50%)
Aug 14, 2006 33.75 34.05 33.56 33.58 12,287,452 -0.12(-0.35%)
Aug 11, 2006 33.58 33.75 33.48 33.69 7,976,010 +0.12(+0.35%)
Aug 10, 2006 33.49 33.64 33.40 33.58 11,233,165 +0.17(+0.50%)
Aug 09, 2006 33.46 33.60 33.34 33.41 10,457,207 -0.06(-0.17%)
Aug 08, 2006 33.20 33.48 33.03 33.47 14,422,418 +0.50(+1.52%)
Aug 07, 2006 33.30 33.37 32.91 32.97 17,408,682 -0.33(-1.00%)
Aug 04, 2006 33.65 33.65 33.23 33.30 9,289,910 -0.11(-0.34%)
Aug 03, 2006 33.03 33.60 33.00 33.41 11,463,266 +0.07(+0.21%)
Aug 02, 2006 33.25 33.46 33.24 33.34 15,076,488 +0.07(+0.23%)
Aug 01, 2006 33.33 33.47 33.22 33.27 14,528,470 -0.06(-0.19%)
Jul 31, 2006 33.63 33.63 33.28 33.33 13,838,169 -0.30(-0.89%)
Jul 28, 2006 33.46 33.66 33.38 33.63 17,304,310 +0.34(+1.03%)
Jul 27, 2006 33.43 33.59 33.20 33.29 17,410,362 +0.03(+0.10%)
Jul 26, 2006 33.32 33.75 33.22 33.25 22,515,038 -0.11(-0.32%)
Jul 25, 2006 33.20 33.51 32.86 33.36 22,769,132 +0.23(+0.70%)
Jul 24, 2006 33.20 33.25 32.86 33.13 27,992,336 -0.08(-0.23%)
Jul 21, 2006 33.03 33.23 32.83 33.20 25,656,782 +0.24(+0.73%)
Jul 20, 2006 32.51 33.09 32.45 32.96 25,510,180 +0.68(+2.10%)
Jul 19, 2006 32.30 32.48 32.10 32.28 24,723,904 -0.03(-0.10%)
Jul 18, 2006 31.97 32.34 31.80 32.32 16,832,352 +0.25(+0.77%)
Jul 17, 2006 32.17 32.42 31.88 32.07 15,691,928 -0.18(-0.57%)
Jul 14, 2006 32.07 32.36 31.90 32.25 17,932,228 +0.28(+0.89%)
Jul 13, 2006 32.06 32.20 31.90 31.97 15,769,668 -0.24(-0.75%)
Jul 12, 2006 32.51 32.80 32.12 32.21 23,648,504 -0.28(-0.85%)
Jul 11, 2006 32.40 32.59 32.15 32.49 19,848,610 +0.25(+0.79%)
Jul 10, 2006 32.51 32.68 32.23 32.23 29,033,186 -0.19(-0.59%)
Jul 07, 2006 32.33 32.43 32.00 32.43 43,200,312 +0.02(+0.05%)
Jul 06, 2006 30.63 32.97 30.26 32.41 125,856,464 +1.85(+6.04%)
Jul 05, 2006 30.74 30.82 30.45 30.56 13,360,693 -0.31(-1.00%)
Jul 03, 2006 30.60 30.88 30.55 30.87 7,558,279 +0.27(+0.87%)
Jun 30, 2006 30.80 30.92 30.50 30.60 16,401,184 -0.19(-0.62%)
Jun 29, 2006 30.63 30.84 30.35 30.80 23,924,672 +0.35(+1.15%)
Jun 28, 2006 30.26 30.45 30.19 30.45 13,203,774 +0.23(+0.76%)
Jun 27, 2006 30.22 30.44 29.87 30.22 17,047,816 +0.14(+0.47%)
Jun 26, 2006 29.88 30.09 29.81 30.07 11,324,102 +0.38(+1.28%)
Jun 23, 2006 29.92 30.08 29.68 29.70 12,925,206 -0.40(-1.34%)
Jun 22, 2006 29.88 30.21 29.88 30.10 13,363,333 +0.08(+0.26%)
Jun 21, 2006 29.97 30.19 29.87 30.02 15,005,946 +0.06(+0.19%)
Jun 20, 2006 29.94 30.20 29.85 29.96 16,409,102 +0.23(+0.77%)
Jun 19, 2006 29.70 29.85 29.59 29.73 20,933,848 +0.19(+0.65%)
Jun 16, 2006 29.42 29.77 29.23 29.54 25,301,674 +0.12(+0.42%)
Jun 15, 2006 29.24 29.46 29.15 29.42 18,963,720 +0.26(+0.89%)
Jun 14, 2006 29.01 29.25 28.90 29.16 16,615,929 +0.17(+0.58%)
Jun 13, 2006 29.36 29.47 28.99 28.99 23,056,818 -0.64(-2.15%)
Jun 12, 2006 29.76 30.01 29.62 29.63 18,893,898 +0.01(+0.03%)
Jun 09, 2006 29.71 29.77 29.42 29.62 18,662,598 -0.09(-0.31%)
Jun 08, 2006 29.72 29.86 29.22 29.71 34,187,768 +0.14(+0.48%)
Jun 07, 2006 30.10 30.11 29.55 29.57 24,317,210 -0.45(-1.50%)
Jun 06, 2006 30.10 30.20 29.67 30.02 27,184,466 +0.16(+0.54%)
Jun 05, 2006 30.27 30.30 29.83 29.86 10,684,428 -0.50(-1.66%)
Jun 02, 2006 30.09 30.40 30.01 30.36 22,085,310 +0.18(+0.61%)
Jun 01, 2006 30.23 30.41 30.07 30.18 16,518,754 +0.02(+0.08%)
May 31, 2006 29.95 30.20 29.68 30.15 28,827,560 +0.40(+1.34%)
May 30, 2006 30.17 30.47 29.75 29.75 20,260,822 -0.45(-1.49%)
May 26, 2006 30.06 30.21 29.93 30.20 19,010,268 +0.15(+0.49%)
May 25, 2006 29.97 30.11 29.69 30.06 17,407,964 +0.13(+0.45%)
May 24, 2006 29.59 30.30 29.56 29.92 21,918,792 +0.37(+1.26%)
May 23, 2006 29.67 29.79 29.55 29.55 12,786,042 +0.02(+0.08%)
May 22, 2006 29.55 29.72 29.39 29.53 18,629,246 -0.06(-0.21%)
May 19, 2006 29.42 29.80 29.21 29.59 20,863,306 +0.22(+0.74%)
May 18, 2006 29.62 29.94 29.36 29.37 17,043,978 -0.22(-0.75%)
May 17, 2006 29.88 30.07 29.37 29.60 20,278,338 -0.31(-1.03%)
May 16, 2006 29.84 30.08 29.67 29.90 12,988,550 +0.15(+0.52%)
May 15, 2006 29.32 29.90 29.30 29.75 18,943,564 +0.41(+1.39%)
May 12, 2006 29.90 29.94 29.20 29.34 22,611,492 -0.40(-1.33%)
May 11, 2006 30.30 30.36 29.63 29.74 20,679,754 -0.56(-1.84%)
May 10, 2006 30.77 30.78 30.22 30.30 16,129,095 -0.48(-1.54%)
May 09, 2006 30.67 30.84 30.55 30.77 10,156,325 +0.10(+0.31%)
May 08, 2006 30.80 30.84 30.53 30.67 9,329,499 -0.09(-0.28%)
May 05, 2006 30.80 31.00 30.62 30.76 17,028,622 +0.07(+0.22%)
May 04, 2006 30.63 30.74 30.38 30.70 16,957,360 +0.22(+0.71%)
May 03, 2006 30.38 30.48 30.18 30.48 10,385,465 +0.10(+0.32%)
May 02, 2006 30.12 30.46 30.05 30.38 11,855,564 +0.21(+0.69%)
May 01, 2006 30.47 30.55 30.11 30.17 15,900,194 -0.32(-1.04%)
Apr 28, 2006 30.05 30.52 29.98 30.49 24,553,070 +0.51(+1.71%)
Apr 27, 2006 29.47 30.22 29.38 29.98 25,399,330 +0.23(+0.78%)
Apr 26, 2006 29.99 30.20 29.68 29.75 12,563,620 -0.10(-0.35%)
Apr 25, 2006 29.67 29.99 29.66 29.85 15,579,158 +0.13(+0.43%)
Apr 24, 2006 29.32 29.75 29.21 29.72 15,846,208 +0.32(+1.09%)
Apr 21, 2006 29.37 29.50 29.18 29.40 23,968,100 +0.21(+0.71%)
Apr 20, 2006 28.97 29.32 28.82 29.19 19,355,298 +0.45(+1.57%)
Apr 19, 2006 28.84 28.97 28.63 28.74 17,031,020 -0.20(-0.69%)
Apr 18, 2006 28.63 28.97 28.51 28.94 22,241,988 +0.32(+1.11%)
Apr 17, 2006 28.76 28.87 28.49 28.62 12,703,504 -0.13(-0.46%)
Apr 13, 2006 29.00 29.13 28.62 28.76 20,015,366 -0.25(-0.85%)
Apr 12, 2006 29.01 29.15 28.80 29.00 14,084,106 +0.11(+0.39%)
Apr 11, 2006 29.20 29.32 28.62 28.89 17,808,660 -0.30(-1.03%)
Apr 10, 2006 29.22 29.32 29.09 29.19 11,212,771 +0.12(+0.42%)
Apr 07, 2006 29.40 29.53 28.97 29.07 18,109,062 -0.30(-1.01%)
Apr 06, 2006 29.64 29.70 29.34 29.37 16,391,827 -0.30(-1.01%)
Apr 05, 2006 29.59 29.75 29.49 29.67 15,328,903 +0.04(+0.14%)
Apr 04, 2006 29.80 29.88 29.54 29.62 24,249,308 -0.10(-0.32%)
Apr 03, 2006 29.59 29.95 29.59 29.72 20,407,424 +0.19(+0.63%)
Mar 31, 2006 29.89 29.96 29.49 29.53 27,750,960 -0.36(-1.20%)
Mar 30, 2006 30.19 30.39 29.78 29.89 23,060,896 -0.46(-1.51%)
Mar 29, 2006 30.02 30.39 29.96 30.35 12,822,273 +0.33(+1.10%)
Mar 28, 2006 30.01 30.32 29.98 30.02 23,193,102 -0.01(-0.03%)
Mar 27, 2006 30.37 30.52 30.01 30.03 14,814,716 -0.37(-1.22%)
Mar 24, 2006 30.11 30.63 30.11 30.40 9,873,918 +0.08(+0.26%)
Mar 23, 2006 30.67 30.68 30.28 30.32 12,796,600 -0.23(-0.74%)
Mar 22, 2006 30.27 30.67 30.20 30.55 14,703,625 +0.35(+1.15%)
Mar 21, 2006 30.58 30.80 30.10 30.20 17,608,312 -0.47(-1.54%)
Mar 20, 2006 30.63 30.72 30.34 30.67 18,571,182 +0.02(+0.05%)
Mar 17, 2006 30.78 30.85 30.62 30.65 23,052,258 -0.15(-0.47%)
Mar 16, 2006 30.91 30.97 30.67 30.80 17,605,672 +0.01(+0.04%)
Mar 15, 2006 31.03 31.03 30.68 30.79 12,358,233 -0.25(-0.79%)
Mar 14, 2006 30.61 31.06 30.60 31.03 17,408,204 +0.40(+1.31%)
Mar 13, 2006 30.64 30.65 30.47 30.63 13,455,469 -0.15(-0.49%)
Mar 10, 2006 30.46 30.79 30.35 30.78 18,202,158 +0.43(+1.41%)
Mar 09, 2006 30.30 30.71 30.12 30.35 29,088,852 +0.07(+0.25%)
Mar 08, 2006 29.92 30.35 29.81 30.28 15,083,446 +0.36(+1.20%)
Mar 07, 2006 29.80 30.11 29.79 29.92 14,770,567 +0.12(+0.39%)
Mar 06, 2006 30.05 30.15 29.77 29.80 11,846,446 -0.25(-0.83%)
Mar 03, 2006 29.72 30.19 29.70 30.05 12,523,071 +0.21(+0.70%)
Mar 02, 2006 29.96 30.01 29.72 29.85 16,301,850 -0.18(-0.61%)
Mar 01, 2006 30.09 30.22 29.97 30.03 15,642,021 +0.06(+0.21%)
Feb 28, 2006 30.31 30.14 29.90 29.97 22,140,496 -0.34(-1.13%)
Feb 27, 2006 30.34 30.40 30.22 30.31 13,520,012 +0.11(+0.37%)
Feb 24, 2006 30.74 30.74 30.20 30.20 15,748,314 -0.39(-1.27%)
Feb 23, 2006 30.59 30.75 30.40 30.58 12,125,974 +0.00(+0.00%)
Feb 22, 2006 30.28 30.63 30.21 30.58 13,865,522 +0.49(+1.63%)
Feb 21, 2006 30.29 30.40 30.07 30.09 14,260,700 -0.28(-0.92%)
Feb 17, 2006 30.55 30.76 30.32 30.37 14,726,179 -0.14(-0.45%)
Feb 16, 2006 30.53 30.70 30.33 30.51 18,365,074 -0.07(-0.25%)
Feb 15, 2006 30.30 30.61 30.17 30.58 18,175,284 +0.33(+1.09%)
Feb 14, 2006 29.88 30.30 29.62 30.25 16,045,117 +0.56(+1.88%)
Feb 13, 2006 29.84 29.95 29.62 29.70 10,157,284 -0.26(-0.86%)
Feb 10, 2006 29.99 30.24 29.70 29.95 11,561,400 +0.02(+0.07%)
Feb 09, 2006 29.87 30.20 29.80 29.93 18,355,238 +0.20(+0.66%)
Feb 08, 2006 29.51 29.98 29.51 29.74 20,176,124 +0.13(+0.42%)
Feb 07, 2006 29.75 29.90 29.60 29.61 13,978,533 -0.14(-0.46%)
Feb 06, 2006 29.76 30.00 29.57 29.75 14,018,603 -0.13(-0.45%)
Feb 03, 2006 29.84 30.22 29.40 29.88 19,214,214 -0.14(-0.46%)
Feb 02, 2006 30.53 30.61 29.97 30.02 23,077,212 -0.61(-2.00%)
Feb 01, 2006 30.24 30.63 30.24 30.63 21,411,084 +0.48(+1.60%)
Jan 31, 2006 30.21 30.63 30.15 30.15 30,699,794 -0.65(-2.12%)
Jan 30, 2006 31.11 31.32 30.77 30.80 16,922,810 -0.34(-1.10%)
Jan 27, 2006 30.77 31.29 30.51 31.15 13,460,028 +0.41(+1.33%)
Jan 26, 2006 31.05 31.12 30.66 30.74 13,408,441 -0.04(-0.14%)
Jan 25, 2006 30.97 31.11 30.75 30.78 20,435,018 -0.15(-0.49%)
Jan 24, 2006 31.15 31.16 30.79 30.93 12,637,521 -0.21(-0.68%)
Jan 23, 2006 31.20 31.33 31.03 31.14 15,010,265 -0.05(-0.16%)
Jan 20, 2006 31.49 31.49 31.19 31.19 28,433,822 -0.30(-0.95%)
Jan 19, 2006 31.66 31.72 31.36 31.49 17,877,282 -0.13(-0.41%)
Jan 18, 2006 31.60 31.77 31.47 31.62 12,380,548 +0.03(+0.09%)
Jan 17, 2006 31.72 31.79 31.51 31.59 10,367,470 -0.27(-0.84%)
Jan 13, 2006 32.01 32.11 31.75 31.86 11,178,939 +0.04(+0.12%)
Jan 12, 2006 31.95 32.25 31.72 31.82 17,814,658 -0.05(-0.16%)
Jan 11, 2006 31.80 32.00 31.64 31.87 13,713,402 +0.16(+0.51%)
Jan 10, 2006 31.80 31.83 31.52 31.71 13,925,267 -0.04(-0.13%)
Jan 09, 2006 31.67 31.85 31.62 31.75 17,713,884 +0.10(+0.30%)
Jan 06, 2006 31.71 31.72 31.40 31.65 13,507,295 +0.26(+0.82%)
Jan 05, 2006 31.60 31.75 31.37 31.40 16,293,212 -0.08(-0.25%)
Jan 04, 2006 31.36 31.58 31.30 31.47 15,821,735 +0.22(+0.72%)
Jan 03, 2006 31.32 31.44 30.97 31.25 21,158,910 +0.11(+0.35%)
Dec 30, 2005 31.29 31.41 31.14 31.14 11,244,202 -0.16(-0.51%)
Dec 29, 2005 31.32 31.67 31.26 31.30 14,243,664 -0.02(-0.07%)
Dec 28, 2005 31.33 31.45 31.30 31.32 11,871,160 +0.00(+0.00%)
Dec 27, 2005 31.63 31.84 31.27 31.32 14,371,311 -0.38(-1.20%)
Dec 23, 2005 31.76 31.80 31.54 31.70 19,704,168 -0.33(-1.02%)
Dec 22, 2005 31.93 32.07 31.80 32.02 24,218,836 +0.22(+0.69%)
Dec 21, 2005 31.85 31.94 31.60 31.80 28,089,992 +0.10(+0.33%)
Dec 20, 2005 32.07 32.13 31.52 31.70 30,948,850 -0.22(-0.68%)
Dec 19, 2005 32.23 32.29 31.89 31.92 29,656,306 -0.31(-0.96%)
Dec 16, 2005 31.93 32.34 31.92 32.23 47,692,184 +0.29(+0.91%)
Dec 15, 2005 30.73 32.79 30.74 31.93 101,952,424 +1.20(+3.92%)
Dec 14, 2005 30.85 31.13 30.73 30.73 44,603,948 -0.12(-0.41%)
Dec 13, 2005 30.97 31.02 30.43 30.85 43,421,772 +0.63(+2.10%)
Dec 12, 2005 30.10 30.40 30.02 30.22 10,770,565 +0.12(+0.42%)
Dec 09, 2005 29.96 30.20 29.78 30.10 10,681,069 +0.14(+0.46%)
Dec 08, 2005 30.01 30.34 29.90 29.96 12,528,109 -0.05(-0.17%)
Dec 07, 2005 30.19 30.16 29.90 30.01 20,225,552 -0.18(-0.59%)
Dec 06, 2005 30.38 30.47 30.15 30.19 16,675,193 -0.13(-0.44%)
Dec 05, 2005 30.63 30.64 30.26 30.32 10,299,807 -0.24(-0.78%)
Dec 02, 2005 30.42 30.65 30.35 30.56 10,061,549 +0.13(+0.44%)
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.