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 (%)
May 28, 2010 8.601 8.754 8.584 8.601 55,389,788 -0.11(-1.22%)
May 27, 2010 8.669 8.745 8.609 8.707 63,091,724 +0.16(+1.89%)
May 26, 2010 8.758 8.771 8.537 8.546 15,581 -0.10(-1.18%)
May 25, 2010 8.626 8.724 8.542 8.648 14,685 -0.19(-2.16%)
May 24, 2010 8.872 8.944 8.813 8.838 62,579,744 -0.07(-0.76%)
May 21, 2010 8.669 8.915 8.563 8.906 76,906,576 +0.14(+1.64%)
May 20, 2010 8.838 8.902 8.762 8.762 87,176 -0.27(-3.00%)
May 19, 2010 8.999 9.059 8.932 9.033 42,570,612 -0.03(-0.28%)
May 18, 2010 9.228 9.241 9.046 9.059 42,141 -0.14(-1.52%)
May 17, 2010 9.173 9.288 9.144 9.199 43,439,280 +0.04(+0.42%)
May 14, 2010 9.161 9.220 9.114 9.161 47,044,064 -0.01(-0.09%)
May 13, 2010 9.207 9.241 9.148 9.169 25,495,338 +0.00(+0.00%)
May 12, 2010 9.224 9.228 9.105 9.169 37,026,584 +0.02(+0.19%)
May 11, 2010 9.148 9.216 9.101 9.152 707 +0.00(+0.05%)
May 10, 2010 9.093 9.156 9.080 9.148 58,567,424 +0.35(+3.95%)
May 07, 2010 8.762 8.834 8.631 8.800 60,253,040 +0.43(+5.11%)
May 06, 2010 8.372 8.987 8.139 8.372 43,375 -0.69(-7.58%)
May 05, 2010 9.025 9.071 8.949 9.059 30,388,514 +0.05(+0.52%)
May 04, 2010 9.025 9.071 8.987 9.012 19,296 -0.06(-0.65%)
May 03, 2010 9.021 9.112 8.993 9.071 24,565,794 +0.09(+0.99%)
Apr 30, 2010 8.999 9.105 8.978 8.982 33,544,168 +0.00(+0.05%)
Apr 29, 2010 8.936 9.029 8.932 8.978 24,310,256 +0.07(+0.76%)
Apr 28, 2010 8.936 8.946 8.864 8.910 35,293,548 +0.04(+0.48%)
Apr 27, 2010 9.008 9.008 8.864 8.868 664,902 -0.14(-1.55%)
Apr 26, 2010 9.067 9.088 8.974 9.008 40,544,816 -0.05(-0.51%)
Apr 23, 2010 9.033 9.067 8.953 9.055 23,928,764 +0.03(+0.38%)
Apr 22, 2010 9.071 9.097 8.987 9.021 29,693,774 -0.08(-0.84%)
Apr 21, 2010 9.029 9.161 9.006 9.097 404,698 +0.12(+1.37%)
Apr 20, 2010 8.902 8.987 8.881 8.974 209,044 +0.10(+1.15%)
Apr 19, 2010 8.817 8.872 8.817 8.872 20,445,386 +0.03(+0.29%)
Apr 16, 2010 8.910 8.968 8.796 8.847 37,582,456 -0.10(-1.09%)
Apr 15, 2010 8.936 8.953 8.902 8.944 19,562,942 -0.03(-0.28%)
Apr 14, 2010 8.944 8.970 8.889 8.970 31,119,116 +0.03(+0.28%)
Apr 13, 2010 8.923 8.966 8.851 8.944 22,947,926 +0.00(+0.00%)
Apr 12, 2010 8.885 8.987 8.876 8.944 24,936,348 +0.07(+0.81%)
Apr 09, 2010 8.881 8.885 8.775 8.872 20,570,704 +0.11(+1.21%)
Apr 08, 2010 8.766 8.813 8.749 8.766 30,887,028 -0.05(-0.53%)
Apr 07, 2010 8.915 8.915 8.762 8.813 30,599,978 -0.08(-0.91%)
Apr 06, 2010 8.872 8.915 8.860 8.893 24,618,514 +0.03(+0.33%)
Apr 05, 2010 8.855 8.889 8.834 8.864 21,268,466 +0.03(+0.38%)
Apr 01, 2010 8.707 8.830 8.830 8.830 38,486,348 +0.13(+1.51%)
Mar 31, 2010 8.732 8.754 8.673 8.698 22,691,730 -0.05(-0.53%)
Mar 30, 2010 8.771 8.787 8.694 8.745 30,105,758 -0.01(-0.10%)
Mar 29, 2010 8.690 8.771 8.673 8.754 29,196,304 +0.10(+1.13%)
Mar 26, 2010 8.703 8.728 8.635 8.656 26,033,860 -0.04(-0.49%)
Mar 25, 2010 8.686 8.732 8.677 8.698 35,018,504 +0.02(+0.24%)
Mar 24, 2010 8.698 8.698 8.648 8.677 40,043,336 -0.02(-0.24%)
Mar 23, 2010 8.669 8.707 8.631 8.698 21,046,964 +0.11(+1.23%)
Mar 22, 2010 8.609 8.681 8.576 8.592 22,286,702 -0.03(-0.34%)
Mar 19, 2010 8.669 8.711 8.584 8.622 37,419,744 -0.05(-0.59%)
Mar 18, 2010 8.626 8.681 8.626 8.673 21,043,092 +0.06(+0.64%)
Mar 17, 2010 8.669 8.673 8.576 8.618 78,424,488 -0.01(-0.15%)
Mar 16, 2010 8.614 8.698 8.614 8.631 30,562,282 -0.00(-0.05%)
Mar 15, 2010 8.621 8.648 8.614 8.635 30,691,496 +0.07(+0.84%)
Mar 12, 2010 8.677 8.681 8.533 8.563 39,015,772 -0.07(-0.83%)
Mar 11, 2010 8.681 8.724 8.554 8.635 30,782,816 -0.04(-0.49%)
Mar 10, 2010 8.669 8.694 8.627 8.677 37,603,468 +0.02(+0.24%)
Mar 09, 2010 8.640 8.681 8.627 8.656 39,721,688 +0.01(+0.14%)
Mar 08, 2010 8.669 8.673 8.615 8.644 33,355,396 +0.01(+0.14%)
Mar 05, 2010 8.544 8.661 8.536 8.631 29,393,928 +0.12(+1.42%)
Mar 04, 2010 8.481 8.519 8.452 8.511 33,821,152 +0.03(+0.34%)
Mar 03, 2010 8.531 8.536 8.461 8.481 30,621,912 +0.01(+0.10%)
Mar 02, 2010 8.486 8.523 8.461 8.473 30,380,888 +0.03(+0.30%)
Mar 01, 2010 8.406 8.477 8.406 8.448 25,006,222 +0.06(+0.75%)
Feb 26, 2010 8.536 8.536 8.386 8.386 37,724,668 -0.12(-1.42%)
Feb 25, 2010 8.394 8.527 8.340 8.506 51,125,580 +0.06(+0.73%)
Feb 24, 2010 8.369 8.465 8.315 8.445 43,433,332 +0.12(+1.46%)
Feb 23, 2010 8.431 8.440 8.306 8.323 50,779,224 -0.13(-1.48%)
Feb 22, 2010 8.390 8.473 8.369 8.448 30,689,304 +0.05(+0.55%)
Feb 19, 2010 8.306 8.423 8.306 8.402 30,601,344 +0.07(+0.80%)
Feb 18, 2010 8.231 8.368 8.223 8.335 26,828,770 +0.09(+1.11%)
Feb 17, 2010 8.240 8.273 8.210 8.244 21,013,788 +0.02(+0.25%)
Feb 16, 2010 8.269 8.285 8.156 8.223 36,186,212 +0.04(+0.51%)
Feb 12, 2010 8.144 8.181 8.181 8.181 37,787,796 +0.01(+0.10%)
Feb 11, 2010 8.085 8.227 8.023 8.173 40,801,300 +0.10(+1.19%)
Feb 10, 2010 8.144 8.144 8.023 8.077 27,306,582 -0.03(-0.41%)
Feb 09, 2010 8.144 8.160 8.015 8.110 40,704,432 +0.03(+0.31%)
Feb 08, 2010 8.098 8.181 8.065 8.085 33,208,998 +0.01(+0.10%)
Feb 05, 2010 8.077 8.090 7.977 8.077 34,393,080 -0.02(-0.21%)
Feb 04, 2010 8.210 8.219 8.085 8.094 32,160,204 -0.15(-1.77%)
Feb 03, 2010 8.306 8.310 8.206 8.240 28,031,802 -0.07(-0.80%)
Feb 02, 2010 8.306 8.331 8.256 8.306 29,749,410 +0.05(+0.58%)
Feb 01, 2010 8.294 8.327 8.244 8.258 24,588,872 -0.02(-0.23%)
Jan 29, 2010 8.369 8.377 8.265 8.277 46,394,736 -0.06(-0.75%)
Jan 28, 2010 8.294 8.377 8.252 8.340 39,455,604 +0.01(+0.10%)
Jan 27, 2010 8.323 8.356 8.265 8.331 30,098,600 +0.01(+0.15%)
Jan 26, 2010 8.231 8.356 8.231 8.319 31,434,906 +0.02(+0.25%)
Jan 25, 2010 8.260 8.369 8.202 8.298 36,362,040 +0.08(+1.01%)
Jan 22, 2010 8.290 8.352 8.210 8.215 32,768,458 -0.08(-0.90%)
Jan 21, 2010 8.473 8.490 8.256 8.290 52,455,472 -0.18(-2.16%)
Jan 20, 2010 8.448 8.486 8.398 8.473 30,192,720 -0.02(-0.25%)
Jan 19, 2010 8.444 8.574 8.440 8.494 42,581,692 -0.02(-0.20%)
Jan 15, 2010 8.519 8.511 8.511 8.511 38,770,580 +0.02(+0.20%)
Jan 14, 2010 8.431 8.523 8.402 8.494 23,081,686 +0.06(+0.69%)
Jan 13, 2010 8.386 8.502 8.386 8.436 28,646,956 +0.04(+0.45%)
Jan 12, 2010 8.423 8.440 8.348 8.398 36,725,400 -0.05(-0.54%)
Jan 11, 2010 8.452 8.481 8.381 8.444 28,578,630 +0.06(+0.75%)
Jan 08, 2010 8.352 8.386 8.281 8.381 25,969,048 +0.02(+0.25%)
Jan 07, 2010 8.369 8.394 8.315 8.361 35,950,572 -0.01(-0.15%)
Jan 06, 2010 8.273 8.381 8.252 8.373 51,124,140 +0.12(+1.46%)
Jan 05, 2010 8.256 8.273 8.198 8.252 28,173,692 +0.00(+0.05%)
Jan 04, 2010 8.240 8.281 8.160 8.248 26,509,618 +0.07(+0.82%)
Dec 31, 2009 8.227 8.181 8.181 8.181 15,252,362 -0.08(-0.91%)
Dec 30, 2009 8.273 8.290 8.219 8.256 22,389,258 -0.02(-0.20%)
Dec 29, 2009 8.344 8.348 8.273 8.273 18,593,820 -0.05(-0.65%)
Dec 28, 2009 8.415 8.415 8.265 8.327 29,934,482 -0.16(-1.91%)
Dec 24, 2009 8.477 8.531 8.440 8.490 20,501,062 +0.09(+1.04%)
Dec 23, 2009 8.344 8.456 8.327 8.402 54,632,432 +0.12(+1.46%)
Dec 22, 2009 8.252 8.306 8.248 8.281 30,382,354 +0.05(+0.56%)
Dec 21, 2009 8.227 8.265 8.210 8.235 23,663,738 +0.05(+0.56%)
Dec 18, 2009 8.210 8.227 8.152 8.190 45,455,244 +0.03(+0.31%)
Dec 17, 2009 8.160 8.198 8.131 8.165 30,712,084 -0.02(-0.25%)
Dec 16, 2009 8.248 8.260 8.177 8.185 38,858,336 -0.02(-0.30%)
Dec 15, 2009 8.190 8.244 8.119 8.210 27,379,370 +0.01(+0.15%)
Dec 14, 2009 8.202 8.210 8.169 8.198 33,314,080 +0.06(+0.77%)
Dec 11, 2009 8.127 8.169 8.106 8.135 56,919,396 +0.03(+0.36%)
Dec 10, 2009 8.106 8.131 8.098 8.106 23,862,296 +0.03(+0.41%)
Dec 09, 2009 8.044 8.096 8.023 8.073 40,524,352 +0.05(+0.57%)
Dec 08, 2009 8.110 8.110 7.973 8.027 30,688,062 -0.05(-0.57%)
Dec 07, 2009 8.056 8.115 8.019 8.073 42,644,116 +0.02(+0.26%)
Dec 04, 2009 7.981 8.098 7.981 8.052 39,848,212 +0.08(+0.94%)
Dec 03, 2009 8.019 8.052 7.969 7.977 32,989,230 -0.01(-0.10%)
Dec 02, 2009 7.952 8.015 7.952 7.985 31,077,174 +0.04(+0.47%)
Dec 01, 2009 7.902 7.990 7.881 7.948 30,390,612 +0.11(+1.38%)
Nov 30, 2009 7.960 7.960 7.815 7.840 42,448,688 -0.08(-1.00%)
Nov 27, 2009 7.919 8.023 7.840 7.919 32,719,014 -0.08(-0.99%)
Nov 25, 2009 8.069 8.085 7.969 7.998 33,621,416 -0.05(-0.57%)
Nov 24, 2009 8.002 8.094 7.948 8.044 47,728,408 +0.07(+0.89%)
Nov 23, 2009 7.973 8.010 7.940 7.973 57,976,084 +0.06(+0.79%)
Nov 20, 2009 7.985 7.990 7.869 7.910 47,778,324 -0.10(-1.20%)
Nov 19, 2009 8.052 8.069 7.965 8.006 32,039,998 -0.04(-0.47%)
Nov 18, 2009 8.027 8.090 8.010 8.044 28,855,402 +0.02(+0.31%)
Nov 17, 2009 8.027 8.073 7.998 8.019 27,760,968 -0.04(-0.52%)
Nov 16, 2009 8.090 8.119 8.044 8.060 36,759,796 +0.03(+0.42%)
Nov 13, 2009 7.927 8.044 7.919 8.027 35,113,904 +0.10(+1.26%)
Nov 12, 2009 7.906 7.985 7.898 7.927 27,589,704 +0.02(+0.26%)
Nov 11, 2009 8.015 8.023 7.881 7.906 37,049,520 -0.04(-0.52%)
Nov 10, 2009 7.869 8.002 7.848 7.948 41,034,128 +0.08(+1.06%)
Nov 09, 2009 7.848 7.890 7.785 7.865 47,624,428 +0.14(+1.78%)
Nov 06, 2009 7.744 7.756 7.673 7.727 46,256,524 -0.06(-0.80%)
Nov 05, 2009 7.744 7.806 7.698 7.790 42,187,688 +0.09(+1.19%)
Nov 04, 2009 7.694 7.773 7.660 7.698 37,464,680 +0.00(+0.05%)
Nov 03, 2009 7.614 7.698 7.573 7.694 36,454,084 +0.07(+0.87%)
Nov 02, 2009 7.552 7.652 7.510 7.627 27,344,196 +0.08(+1.05%)
Oct 30, 2009 7.631 7.677 7.539 7.548 38,553,116 -0.10(-1.36%)
Oct 29, 2009 7.598 7.698 7.531 7.652 38,110,084 +0.07(+0.88%)
Oct 28, 2009 7.598 7.635 7.564 7.585 34,468,924 +0.03(+0.33%)
Oct 27, 2009 7.502 7.585 7.452 7.560 40,189,732 +0.07(+0.89%)
Oct 26, 2009 7.498 7.560 7.423 7.494 47,810,672 +0.02(+0.28%)
Oct 23, 2009 7.469 7.477 7.419 7.473 37,316,060 -0.10(-1.38%)
Oct 22, 2009 7.573 7.614 7.494 7.577 34,324,660 -0.01(-0.16%)
Oct 21, 2009 7.656 7.681 7.544 7.589 68,136,816 -0.19(-2.41%)
Oct 20, 2009 7.756 7.802 7.644 7.777 42,132,896 +0.13(+1.69%)
Oct 19, 2009 7.635 7.773 7.627 7.648 46,207,900 +0.03(+0.44%)
Oct 16, 2009 7.581 7.644 7.544 7.614 34,236,260 +0.01(+0.11%)
Oct 15, 2009 7.585 7.627 7.560 7.606 32,952,928 +0.01(+0.11%)
Oct 14, 2009 7.585 7.619 7.535 7.598 28,950,776 +0.07(+0.94%)
Oct 13, 2009 7.577 7.589 7.494 7.527 28,355,058 -0.03(-0.33%)
Oct 12, 2009 7.586 7.623 7.535 7.552 32,323,302 +0.03(+0.33%)
Oct 09, 2009 7.485 7.548 7.435 7.527 33,371,564 +0.09(+1.18%)
Oct 08, 2009 7.427 7.469 7.414 7.439 25,870,760 +0.05(+0.68%)
Oct 07, 2009 7.410 7.444 7.360 7.389 32,188,682 -0.03(-0.45%)
Oct 06, 2009 7.398 7.454 7.294 7.423 40,674,132 +0.07(+0.96%)
Oct 05, 2009 7.335 7.369 7.202 7.352 39,700,316 +0.07(+0.97%)
Oct 02, 2009 7.256 7.306 7.235 7.281 37,892,268 -0.03(-0.40%)
Oct 01, 2009 7.406 7.419 7.244 7.310 102,018,144 -0.11(-1.52%)
Sep 30, 2009 7.481 7.489 7.373 7.423 50,275,056 -0.04(-0.50%)
Sep 29, 2009 7.360 7.502 7.360 7.460 44,169,864 +0.08(+1.02%)
Sep 28, 2009 7.327 7.402 7.294 7.385 24,387,656 +0.09(+1.26%)
Sep 25, 2009 7.314 7.377 7.277 7.294 25,854,772 +0.00(+0.00%)
Sep 24, 2009 7.406 7.419 7.281 7.294 51,273,468 -0.10(-1.41%)
Sep 23, 2009 7.448 7.498 7.389 7.398 54,101,896 -0.06(-0.78%)
Sep 22, 2009 7.523 7.527 7.423 7.456 39,701,064 -0.06(-0.83%)
Sep 21, 2009 7.444 7.519 7.398 7.519 39,695,244 +0.03(+0.45%)
Sep 18, 2009 7.535 7.535 7.481 7.485 45,969,968 -0.03(-0.33%)
Sep 17, 2009 7.602 7.627 7.456 7.510 51,512,868 -0.00(-0.06%)
Sep 16, 2009 7.502 7.623 7.469 7.515 46,691,328 +0.05(+0.67%)
Sep 15, 2009 7.519 7.544 7.406 7.464 42,991,048 -0.09(-1.16%)
Sep 14, 2009 7.564 7.598 7.473 7.552 51,435,824 -0.01(-0.11%)
Sep 11, 2009 7.631 7.648 7.502 7.560 49,930,292 -0.16(-2.10%)
Sep 10, 2009 7.785 7.794 7.669 7.723 65,008,756 -0.03(-0.32%)
Sep 09, 2009 7.735 7.785 7.694 7.748 48,280,916 +0.03(+0.38%)
Sep 08, 2009 7.760 7.760 7.694 7.719 43,474,072 +0.01(+0.11%)
Sep 04, 2009 7.585 7.715 7.577 7.710 28,899,124 +0.12(+1.59%)
Sep 03, 2009 7.664 7.664 7.564 7.589 29,036,834 -0.03(-0.38%)
Sep 02, 2009 7.569 7.654 7.527 7.619 42,982,508 +0.07(+0.94%)
Sep 01, 2009 7.614 7.639 7.514 7.548 42,129,324 -0.07(-0.93%)
Aug 31, 2009 7.614 7.656 7.564 7.619 32,440,306 +0.03(+0.33%)
Aug 28, 2009 7.669 7.689 7.552 7.594 37,488,600 -0.02(-0.27%)
Aug 27, 2009 7.594 7.619 7.502 7.614 50,055,180 +0.04(+0.55%)
Aug 26, 2009 7.539 7.589 7.523 7.573 32,427,146 +0.01(+0.11%)
Aug 25, 2009 7.685 7.685 7.531 7.564 45,874,072 -0.08(-0.98%)
Aug 24, 2009 7.560 7.689 7.523 7.639 40,120,216 +0.12(+1.61%)
Aug 21, 2009 7.506 7.544 7.431 7.519 40,948,132 +0.14(+1.92%)
Aug 20, 2009 7.377 7.456 7.323 7.377 29,746,648 +0.02(+0.23%)
Aug 19, 2009 7.319 7.394 7.294 7.360 30,219,648 +0.01(+0.11%)
Aug 18, 2009 7.298 7.385 7.273 7.352 26,008,860 +0.06(+0.80%)
Aug 17, 2009 7.252 7.314 7.235 7.294 35,995,952 -0.02(-0.34%)
Aug 14, 2009 7.335 7.389 7.285 7.319 21,733,068 -0.03(-0.45%)
Aug 13, 2009 7.360 7.377 7.294 7.352 39,794,432 +0.03(+0.34%)
Aug 12, 2009 7.289 7.406 7.277 7.327 81,246,976 +0.03(+0.34%)
Aug 11, 2009 7.298 7.394 7.285 7.302 34,147,728 -0.02(-0.23%)
Aug 10, 2009 7.377 7.398 7.294 7.319 27,177,614 -0.06(-0.85%)
Aug 07, 2009 7.385 7.431 7.335 7.381 26,613,452 +0.03(+0.40%)
Aug 06, 2009 7.335 7.352 7.269 7.352 35,634,880 +0.05(+0.74%)
Aug 05, 2009 7.352 7.377 7.256 7.298 30,638,722 -0.03(-0.39%)
Aug 04, 2009 7.348 7.394 7.281 7.326 37,810,140 -0.03(-0.35%)
Aug 03, 2009 7.389 7.448 7.335 7.352 37,645,960 +0.05(+0.63%)
Jul 31, 2009 7.381 7.477 7.264 7.306 31,119,336 -0.06(-0.85%)
Jul 30, 2009 7.431 7.502 7.360 7.369 32,848,758 -0.00(-0.06%)
Jul 29, 2009 7.335 7.385 7.294 7.373 26,407,036 +0.05(+0.63%)
Jul 28, 2009 7.260 7.398 7.194 7.327 33,734,228 +0.07(+0.98%)
Jul 27, 2009 7.206 7.269 7.129 7.256 33,342,180 +0.03(+0.40%)
Jul 24, 2009 7.244 7.289 7.164 7.227 1,036 -0.03(-0.40%)
Jul 23, 2009 7.239 7.294 7.156 7.256 40,920,720 +0.05(+0.64%)
Jul 22, 2009 7.131 7.294 7.114 7.210 39,422,088 -0.01(-0.17%)
Jul 21, 2009 7.227 7.294 7.169 7.223 31,637,476 +0.03(+0.35%)
Jul 20, 2009 7.248 7.252 7.148 7.198 32,013,166 -0.03(-0.40%)
Jul 17, 2009 7.089 7.239 7.064 7.227 39,726,280 +0.15(+2.06%)
Jul 16, 2009 6.993 7.123 6.993 7.081 55,487,524 +0.06(+0.83%)
Jul 15, 2009 6.981 7.039 6.923 7.023 45,249,496 +0.09(+1.26%)
Jul 14, 2009 6.931 6.960 6.902 6.935 33,069,776 -0.01(-0.12%)
Jul 13, 2009 6.885 6.952 6.873 6.943 32,132,274 +0.08(+1.15%)
Jul 10, 2009 6.873 6.889 6.790 6.864 51,063,032 +0.05(+0.73%)
Jul 09, 2009 6.852 6.852 6.793 6.814 35,446,128 -0.02(-0.30%)
Jul 08, 2009 6.843 6.860 6.789 6.835 37,134,388 +0.02(+0.31%)
Jul 07, 2009 6.893 6.939 6.802 6.814 34,326,724 -0.11(-1.62%)
Jul 06, 2009 6.768 6.948 6.710 6.927 37,268,516 +0.13(+1.96%)
Jul 02, 2009 6.906 6.927 6.777 6.793 44,464,656 -0.16(-2.28%)
Jul 01, 2009 6.860 6.981 6.835 6.952 33,295,594 +0.12(+1.77%)
Jun 30, 2009 6.881 6.902 6.785 6.831 31,383,752 -0.05(-0.67%)
Jun 29, 2009 6.889 6.898 6.831 6.877 22,640,024 +0.01(+0.12%)
Jun 26, 2009 6.893 6.902 6.810 6.868 43,011,572 -0.03(-0.36%)
Jun 25, 2009 6.804 6.893 6.785 6.893 38,873,488 +0.14(+2.04%)
Jun 24, 2009 6.823 6.839 6.731 6.756 32,677,778 -0.02(-0.31%)
Jun 23, 2009 6.856 6.856 6.748 6.777 39,738,740 -0.04(-0.55%)
Jun 22, 2009 6.785 6.868 6.764 6.814 39,257,052 -0.03(-0.37%)
Jun 19, 2009 6.856 6.893 6.793 6.839 65,813,800 +0.01(+0.18%)
Jun 18, 2009 6.781 6.873 6.760 6.827 33,116,748 +0.07(+0.99%)
Jun 17, 2009 6.810 6.864 6.752 6.760 52,121,408 -0.02(-0.25%)
Jun 16, 2009 6.902 6.931 6.777 6.777 36,641,884 -0.12(-1.75%)
Jun 15, 2009 6.910 6.935 6.856 6.898 42,242,708 -0.04(-0.54%)
Jun 12, 2009 7.002 7.039 6.885 6.935 46,710,596 -0.09(-1.25%)
Jun 11, 2009 7.064 7.160 7.018 7.023 50,350,360 -0.09(-1.29%)
Jun 10, 2009 7.252 7.289 7.077 7.114 58,643,908 -0.12(-1.61%)
Jun 09, 2009 7.214 7.252 7.150 7.231 48,825,556 +0.06(+0.81%)
Jun 08, 2009 7.069 7.264 7.043 7.173 51,140,648 +0.08(+1.06%)
Jun 05, 2009 7.110 7.148 7.056 7.098 31,181,724 +0.03(+0.35%)
Jun 04, 2009 7.085 7.135 7.048 7.073 33,712,972 -0.01(-0.18%)
Jun 03, 2009 7.110 7.135 7.064 7.085 57,197,512 -0.05(-0.70%)
Jun 02, 2009 7.177 7.206 7.135 7.135 26,834,100 -0.03(-0.41%)
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.