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

Altria Group (NY: MO )

44.27 -0.51 (-1.13%)
Streaming Delayed Price Updated: 12:14 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 (%)
Jun 30, 2000 11.25 11.25 10.81 11.07 29,896,722 -0.21(-1.85%)
Jun 29, 2000 10.81 11.30 10.81 11.28 24,168,928 +0.40(+3.72%)
Jun 28, 2000 11.49 11.51 10.68 10.87 23,355,300 -0.59(-5.13%)
Jun 27, 2000 11.25 11.72 10.99 11.46 37,982,144 +0.13(+1.14%)
Jun 26, 2000 10.84 11.46 10.65 11.33 49,086,704 +1.56(+16.00%)
Jun 23, 2000 9.948 9.978 9.611 9.769 23,280,680 -0.21(-2.09%)
Jun 22, 2000 10.32 10.42 9.690 9.978 30,338,208 -0.44(-4.24%)
Jun 21, 2000 10.52 10.57 10.11 10.42 20,564,104 -0.05(-0.48%)
Jun 20, 2000 10.86 10.86 10.44 10.47 13,180,500 -0.29(-2.67%)
Jun 19, 2000 10.84 10.92 10.68 10.76 21,455,712 +0.13(+1.22%)
Jun 16, 2000 11.17 11.30 10.63 10.63 38,997,320 -0.86(-7.47%)
Jun 15, 2000 11.30 11.51 11.30 11.49 18,019,804 +0.05(+0.44%)
Jun 14, 2000 11.36 11.49 11.30 11.44 10,376,588 +0.03(+0.26%)
Jun 13, 2000 11.30 11.59 11.30 11.41 15,792,702 -0.16(-1.37%)
Jun 12, 2000 11.28 11.64 11.12 11.57 14,694,987 +0.31(+2.78%)
Jun 09, 2000 11.23 11.44 11.09 11.25 10,912,608 +0.00(+0.00%)
Jun 08, 2000 10.99 11.30 10.78 11.25 15,225,249 +0.10(+0.93%)
Jun 07, 2000 10.76 11.23 10.76 11.15 15,728,399 +0.39(+3.64%)
Jun 06, 2000 10.63 10.76 10.47 10.76 14,711,303 +0.13(+1.22%)
Jun 05, 2000 10.44 10.76 10.44 10.63 13,896,234 +0.10(+0.99%)
Jun 02, 2000 11.02 11.04 10.37 10.52 29,949,030 -0.50(-4.50%)
Jun 01, 2000 10.89 11.17 10.84 11.02 14,876,140 +0.13(+1.22%)
May 31, 2000 11.02 11.17 10.84 10.89 19,402,086 -0.13(-1.21%)
May 30, 2000 11.38 11.44 10.99 11.02 16,463,808 -0.42(-3.64%)
May 26, 2000 11.59 11.67 11.41 11.44 11,095,681 -0.23(-2.00%)
May 25, 2000 11.98 11.98 11.57 11.67 24,193,162 -0.23(-1.96%)
May 24, 2000 11.36 11.93 11.36 11.90 33,745,804 +0.55(+4.81%)
May 23, 2000 11.30 11.54 11.30 11.36 20,999,352 -0.05(-0.44%)
May 22, 2000 11.51 11.51 11.25 11.41 23,562,606 -0.05(-0.47%)
May 19, 2000 10.84 11.59 10.84 11.46 28,391,834 +0.50(+4.52%)
May 18, 2000 11.25 11.49 10.94 10.97 24,948,246 -0.39(-3.45%)
May 17, 2000 11.30 11.75 11.30 11.36 39,378,344 -0.08(-0.69%)
May 16, 2000 11.33 11.62 11.17 11.44 46,411,876 +0.03(+0.26%)
May 15, 2000 10.50 11.41 10.50 11.41 66,090,372 +1.28(+12.59%)
May 12, 2000 9.586 10.21 9.586 10.13 23,377,374 +0.34(+3.45%)
May 11, 2000 10.00 10.03 9.507 9.794 34,143,620 -0.10(-1.05%)
May 10, 2000 9.873 10.11 9.844 9.898 25,188,184 +0.05(+0.55%)
May 09, 2000 10.13 10.16 9.794 9.844 16,208,274 -0.24(-2.36%)
May 08, 2000 9.873 10.13 9.819 10.08 28,497,166 +0.29(+2.94%)
May 05, 2000 9.715 9.948 9.586 9.794 19,674,894 +0.08(+0.82%)
May 04, 2000 9.794 9.898 9.636 9.715 15,605,791 +0.03(+0.26%)
May 03, 2000 9.978 10.24 9.690 9.690 29,807,466 -0.23(-2.35%)
May 02, 2000 9.819 10.24 9.794 9.923 35,106,252 +0.10(+1.06%)
May 01, 2000 9.169 9.844 9.169 9.819 31,339,948 +0.70(+7.73%)
Apr 28, 2000 9.169 9.194 8.831 9.115 27,412,168 -0.05(-0.59%)
Apr 27, 2000 9.194 9.298 9.115 9.169 30,355,244 -0.13(-1.39%)
Apr 26, 2000 9.169 9.352 9.090 9.298 23,249,488 +0.13(+1.41%)
Apr 25, 2000 8.831 9.298 8.777 9.169 36,948,492 +0.18(+2.04%)
Apr 24, 2000 8.856 9.169 8.802 8.986 24,330,168 +0.08(+0.89%)
Apr 20, 2000 8.673 8.986 8.673 8.906 15,376,170 +0.23(+2.69%)
Apr 19, 2000 8.802 8.936 8.569 8.673 16,439,095 +0.05(+0.58%)
Apr 18, 2000 8.831 8.906 8.519 8.623 19,855,328 -0.23(-2.64%)
Apr 17, 2000 8.752 8.881 8.490 8.856 29,287,520 +0.05(+0.62%)
Apr 14, 2000 9.115 9.402 8.727 8.802 29,696,374 -0.50(-5.33%)
Apr 13, 2000 9.169 9.402 9.090 9.298 18,057,474 +0.18(+2.01%)
Apr 12, 2000 9.115 9.427 9.040 9.115 21,682,934 +0.05(+0.55%)
Apr 11, 2000 9.065 9.144 8.961 9.065 18,205,756 -0.10(-1.14%)
Apr 10, 2000 9.169 9.273 8.752 9.169 35,085,616 -0.21(-2.22%)
Apr 07, 2000 9.690 9.844 9.144 9.377 58,833,216 -0.18(-1.92%)
Apr 06, 2000 9.507 9.819 9.377 9.561 39,290,524 +0.24(+2.55%)
Apr 05, 2000 9.194 9.402 9.169 9.323 24,047,280 +0.08(+0.81%)
Apr 04, 2000 9.586 9.898 8.831 9.248 42,277,032 -0.26(-2.72%)
Apr 03, 2000 9.065 9.586 8.961 9.507 40,646,172 +0.86(+9.93%)
Mar 31, 2000 9.144 9.194 8.648 8.648 36,557,636 -0.31(-3.49%)
Mar 30, 2000 8.335 8.986 8.223 8.961 65,889,544 +0.99(+12.45%)
Mar 29, 2000 8.152 8.177 7.969 7.969 28,052,082 -0.18(-2.25%)
Mar 28, 2000 8.127 8.231 8.048 8.152 29,884,966 -0.02(-0.25%)
Mar 27, 2000 8.256 8.281 8.127 8.173 21,419,722 -0.08(-1.01%)
Mar 24, 2000 8.152 8.281 8.127 8.256 24,745,500 +0.13(+1.59%)
Mar 23, 2000 8.127 8.206 8.048 8.127 33,220,100 +0.03(+0.31%)
Mar 22, 2000 8.465 8.569 8.048 8.102 38,588,468 -0.36(-4.28%)
Mar 21, 2000 8.127 9.219 7.919 8.465 82,757,168 +0.15(+1.86%)
Mar 20, 2000 8.281 8.440 8.256 8.310 33,697,096 -0.13(-1.53%)
Mar 17, 2000 8.490 8.490 8.127 8.440 38,919,340 +0.00(+0.00%)
Mar 16, 2000 8.386 8.544 8.361 8.440 31,803,028 +0.05(+0.65%)
Mar 15, 2000 8.048 8.490 8.023 8.386 31,364,662 +0.27(+3.34%)
Mar 14, 2000 8.256 8.256 8.023 8.115 28,757,978 -0.17(-2.01%)
Mar 13, 2000 8.023 8.335 7.969 8.281 26,192,324 +0.34(+4.25%)
Mar 10, 2000 8.073 8.102 7.944 7.944 26,039,724 -0.18(-2.26%)
Mar 09, 2000 8.023 8.127 7.969 8.127 20,981,116 +0.10(+1.30%)
Mar 08, 2000 8.177 8.231 7.998 8.023 28,337,128 -0.13(-1.58%)
Mar 07, 2000 8.281 8.335 8.127 8.152 28,829,720 -0.13(-1.56%)
Mar 06, 2000 8.648 8.698 8.152 8.281 31,314,514 -0.18(-2.17%)
Mar 03, 2000 8.335 8.594 8.231 8.465 32,064,800 +0.08(+0.94%)
Mar 02, 2000 8.519 8.673 8.335 8.386 26,796,488 -0.13(-1.57%)
Mar 01, 2000 8.415 8.961 8.177 8.519 52,093,124 +0.10(+1.24%)
Feb 29, 2000 8.361 8.519 8.361 8.415 32,457,578 +0.05(+0.65%)
Feb 28, 2000 8.256 8.465 8.256 8.361 26,122,502 +0.18(+2.24%)
Feb 25, 2000 8.386 8.415 8.177 8.177 27,546,772 -0.18(-2.19%)
Feb 24, 2000 8.544 8.569 8.231 8.361 29,037,266 -0.10(-1.23%)
Feb 23, 2000 8.856 9.040 8.415 8.465 35,512,944 -0.23(-2.68%)
Feb 22, 2000 8.310 8.831 8.281 8.698 40,822,528 +0.52(+6.37%)
Feb 18, 2000 8.127 8.281 8.073 8.177 26,686,596 +0.05(+0.62%)
Feb 17, 2000 8.281 8.335 8.048 8.127 38,535,200 +0.21(+2.63%)
Feb 16, 2000 7.944 8.023 7.840 7.919 33,124,606 -0.05(-0.63%)
Feb 15, 2000 7.944 7.969 7.790 7.969 36,524,524 +0.08(+0.95%)
Feb 14, 2000 8.048 8.102 7.815 7.894 50,688,768 -0.05(-0.63%)
Feb 11, 2000 8.310 8.386 7.944 7.944 36,875,072 -0.34(-4.08%)
Feb 10, 2000 8.335 8.465 8.256 8.281 36,602,504 +0.10(+1.27%)
Feb 09, 2000 8.102 8.335 8.102 8.177 44,092,400 +0.05(+0.62%)
Feb 08, 2000 8.440 8.465 7.969 8.127 63,956,604 -0.44(-5.16%)
Feb 07, 2000 8.698 8.727 8.490 8.569 30,601,180 -0.03(-0.29%)
Feb 04, 2000 8.802 8.802 8.490 8.594 40,018,256 -0.16(-1.81%)
Feb 03, 2000 8.727 8.936 8.698 8.752 48,042,256 +0.16(+1.84%)
Feb 02, 2000 8.727 8.798 8.569 8.594 33,435,324 -0.16(-1.81%)
Feb 01, 2000 8.802 8.802 8.648 8.752 31,918,438 +0.05(+0.62%)
Jan 31, 2000 8.727 8.802 8.686 8.698 27,827,260 +0.05(+0.58%)
Jan 28, 2000 8.802 8.881 8.648 8.648 28,845,316 -0.10(-1.19%)
Jan 27, 2000 8.961 9.115 8.673 8.752 35,360,344 -0.03(-0.28%)
Jan 26, 2000 9.065 9.090 8.698 8.777 45,526,748 -0.37(-4.01%)
Jan 25, 2000 9.169 9.532 8.906 9.144 26,514,560 -0.03(-0.27%)
Jan 24, 2000 9.482 9.586 9.115 9.169 36,822,284 +0.00(+0.00%)
Jan 21, 2000 9.248 9.377 9.090 9.169 33,542,816 -0.24(-2.57%)
Jan 20, 2000 9.740 9.740 9.194 9.411 23,950,586 -0.33(-3.38%)
Jan 19, 2000 9.636 9.794 9.586 9.740 20,950,644 +0.15(+1.61%)
Jan 18, 2000 10.03 10.08 9.586 9.586 19,203,178 -0.52(-5.15%)
Jan 14, 2000 10.24 10.26 9.898 10.11 18,751,614 -0.10(-1.02%)
Jan 13, 2000 10.21 10.24 10.11 10.21 15,034,739 +0.10(+1.03%)
Jan 12, 2000 10.11 10.24 10.00 10.11 23,069,294 +0.05(+0.54%)
Jan 11, 2000 10.05 10.26 10.03 10.05 17,880,640 +0.05(+0.50%)
Jan 10, 2000 9.898 10.03 9.898 10.00 18,503,998 +0.13(+1.31%)
Jan 07, 2000 9.690 9.923 9.636 9.873 19,130,956 +0.26(+2.73%)
Jan 06, 2000 9.794 9.873 9.586 9.611 17,166,106 -0.18(-1.87%)
Jan 05, 2000 9.923 10.03 9.769 9.794 28,076,076 -0.05(-0.51%)
Jan 04, 2000 9.690 10.11 9.690 9.844 25,296,156 +0.08(+0.77%)
Jan 03, 2000 9.819 9.978 9.665 9.769 17,732,120 +0.18(+1.91%)
Dec 31, 1999 9.819 9.844 9.586 9.586 13,132,752 -0.29(-2.91%)
Dec 30, 1999 9.819 10.03 9.740 9.873 23,405,208 +0.16(+1.63%)
Dec 29, 1999 9.298 9.819 9.298 9.715 25,154,114 +0.50(+5.38%)
Dec 28, 1999 9.248 9.561 9.144 9.219 34,708,196 +0.26(+2.88%)
Dec 27, 1999 9.794 9.844 8.961 8.961 26,461,294 -0.81(-8.28%)
Dec 23, 1999 9.611 9.873 9.586 9.769 17,853,288 +0.21(+2.18%)
Dec 22, 1999 9.586 9.636 9.427 9.561 22,698,830 -0.03(-0.26%)
Dec 21, 1999 9.561 9.636 9.402 9.586 22,938,048 -0.05(-0.52%)
Dec 20, 1999 9.561 9.740 9.532 9.636 28,831,160 +0.15(+1.63%)
Dec 17, 1999 9.586 9.690 9.482 9.482 42,680,364 -0.23(-2.40%)
Dec 16, 1999 9.898 9.898 9.715 9.715 26,702,432 -0.10(-1.06%)
Dec 15, 1999 9.978 10.21 9.819 9.819 31,650,428 -0.16(-1.59%)
Dec 14, 1999 10.03 10.21 9.873 9.978 77,965,848 -0.28(-2.76%)
Dec 13, 1999 10.42 10.50 10.13 10.26 56,997,692 -0.45(-4.16%)
Dec 10, 1999 10.21 10.73 10.08 10.71 45,532,984 +0.42(+4.05%)
Dec 09, 1999 10.29 10.42 9.898 10.29 36,654,568 -0.15(-1.48%)
Dec 08, 1999 10.81 10.84 10.39 10.44 22,384,992 -0.39(-3.61%)
Dec 07, 1999 10.99 11.09 10.78 10.84 20,176,124 -0.03(-0.23%)
Dec 06, 1999 10.94 10.99 10.84 10.86 14,066,350 -0.13(-1.18%)
Dec 03, 1999 11.09 11.20 10.89 10.99 17,638,064 -0.12(-1.09%)
Dec 02, 1999 11.23 11.23 10.99 11.11 19,102,164 -0.09(-0.78%)
Dec 01, 1999 10.92 11.41 10.89 11.20 24,011,050 +0.26(+2.36%)
Nov 30, 1999 10.65 11.28 10.65 10.94 20,881,062 +0.10(+0.96%)
Nov 29, 1999 10.86 10.94 10.63 10.84 18,340,602 -0.13(-1.18%)
Nov 26, 1999 11.02 11.12 10.92 10.97 8,047,752 -0.16(-1.42%)
Nov 24, 1999 10.94 11.30 10.89 11.12 14,086,985 +0.37(+3.41%)
Nov 23, 1999 11.59 11.62 10.73 10.76 26,412,586 -0.70(-6.15%)
Nov 22, 1999 10.73 11.64 10.71 11.46 32,610,178 +0.78(+7.34%)
Nov 19, 1999 10.81 10.86 10.63 10.68 19,247,566 -0.16(-1.46%)
Nov 18, 1999 10.81 10.92 10.78 10.84 21,187,942 +0.05(+0.50%)
Nov 17, 1999 10.89 10.99 10.76 10.78 18,935,886 -0.08(-0.73%)
Nov 16, 1999 10.78 10.94 10.73 10.86 20,988,074 +0.29(+2.72%)
Nov 15, 1999 10.50 10.63 10.47 10.57 12,841,228 +0.10(+1.00%)
Nov 12, 1999 10.60 10.63 10.37 10.47 15,340,180 -0.05(-0.52%)
Nov 11, 1999 10.32 10.55 10.26 10.52 20,086,148 +0.26(+2.56%)
Nov 10, 1999 10.50 10.55 10.16 10.26 20,301,852 -0.31(-2.96%)
Nov 09, 1999 10.73 10.73 10.42 10.57 17,275,518 -0.13(-1.24%)
Nov 08, 1999 10.63 10.84 10.52 10.71 16,943,684 +0.10(+0.98%)
Nov 05, 1999 11.07 11.20 10.50 10.60 23,092,088 -0.26(-2.38%)
Nov 04, 1999 11.36 11.41 10.81 10.86 29,348,224 -0.39(-3.48%)
Nov 03, 1999 10.19 11.57 9.819 11.25 52,231,808 +1.25(+12.50%)
Nov 02, 1999 10.00 10.11 9.898 10.00 32,806,928 +0.13(+1.31%)
Nov 01, 1999 10.37 10.42 9.819 9.873 36,008,656 -1.12(-10.16%)
Oct 29, 1999 10.89 11.12 10.42 10.99 28,989,038 +0.08(+0.69%)
Oct 28, 1999 10.86 10.97 10.76 10.92 25,210,018 +0.18(+1.71%)
Oct 27, 1999 10.73 10.76 10.37 10.73 28,612,096 +0.08(+0.74%)
Oct 26, 1999 10.76 10.81 10.65 10.65 33,360,464 +0.02(+0.24%)
Oct 25, 1999 10.47 10.68 10.34 10.63 46,198,812 +0.31(+3.03%)
Oct 22, 1999 10.21 10.55 10.00 10.32 67,265,104 +0.47(+4.78%)
Oct 21, 1999 11.15 11.15 8.856 9.844 160,446,848 -1.41(-12.52%)
Oct 20, 1999 13.00 13.00 11.04 11.25 71,689,560 -1.56(-12.20%)
Oct 19, 1999 12.74 12.97 12.58 12.82 18,357,396 +0.10(+0.82%)
Oct 18, 1999 12.92 13.02 12.61 12.71 19,804,222 -0.02(-0.20%)
Oct 15, 1999 13.13 13.23 12.61 12.74 26,043,082 -0.63(-4.68%)
Oct 14, 1999 13.86 13.96 13.31 13.36 19,584,438 -0.37(-2.67%)
Oct 13, 1999 14.30 14.35 13.57 13.73 24,230,832 -0.44(-3.12%)
Oct 12, 1999 14.17 14.43 13.99 14.17 12,942,482 +0.00(+0.00%)
Oct 11, 1999 14.33 14.33 14.17 14.17 12,828,751 -0.16(-1.11%)
Oct 08, 1999 14.38 14.56 14.27 14.33 18,148,650 -0.08(-0.52%)
Oct 07, 1999 14.40 14.54 14.33 14.40 16,843,630 -0.05(-0.37%)
Oct 06, 1999 14.38 14.51 14.30 14.46 13,428,356 +0.16(+1.11%)
Oct 05, 1999 14.64 14.64 14.17 14.30 14,769,608 -0.13(-0.92%)
Oct 04, 1999 14.40 14.80 14.25 14.43 16,347,918 +0.26(+1.85%)
Oct 01, 1999 14.20 14.27 14.15 14.17 24,790,368 -0.08(-0.56%)
Sep 30, 1999 14.40 14.59 14.22 14.25 21,026,704 -0.10(-0.73%)
Sep 29, 1999 14.22 14.67 14.22 14.35 14,793,362 +0.16(+1.12%)
Sep 28, 1999 14.17 14.33 14.09 14.20 15,997,849 -0.31(-2.15%)
Sep 27, 1999 14.38 14.59 14.27 14.51 19,824,136 +0.21(+1.46%)
Sep 24, 1999 14.40 14.51 14.20 14.30 16,559,783 -0.08(-0.55%)
Sep 23, 1999 14.64 14.85 14.35 14.38 28,145,896 +0.00(+0.00%)
Sep 22, 1999 14.47 14.64 14.09 14.38 26,618,214 -0.47(-3.17%)
Sep 21, 1999 14.90 15.00 14.72 14.85 16,984,952 -0.34(-2.22%)
Sep 20, 1999 15.11 15.27 15.08 15.19 13,664,934 +0.21(+1.39%)
Sep 17, 1999 15.16 15.34 14.95 14.98 17,131,074 -0.21(-1.37%)
Sep 16, 1999 15.34 15.47 14.95 15.19 14,383,788 -0.05(-0.33%)
Sep 15, 1999 15.47 15.50 15.24 15.24 11,300,588 -0.05(-0.35%)
Sep 14, 1999 15.79 15.81 15.21 15.29 15,437,354 -0.60(-3.78%)
Sep 13, 1999 15.65 15.89 15.52 15.89 13,431,715 +0.05(+0.34%)
Sep 10, 1999 16.12 16.15 15.65 15.84 11,410,959 -0.29(-1.78%)
Sep 09, 1999 15.65 16.15 15.65 16.12 11,402,561 +0.16(+0.99%)
Sep 08, 1999 15.47 16.00 15.47 15.97 14,302,209 +0.44(+2.85%)
Sep 07, 1999 16.31 16.41 15.42 15.52 17,927,428 -0.83(-5.10%)
Sep 03, 1999 15.47 16.36 15.34 16.36 16,299,931 +0.99(+6.43%)
Sep 02, 1999 15.42 15.52 15.32 15.37 7,585,871 -0.31(-1.99%)
Sep 01, 1999 15.71 15.73 15.42 15.68 10,236,464 +0.08(+0.51%)
Aug 31, 1999 15.81 16.07 15.60 15.60 13,495,058 -0.13(-0.82%)
Aug 30, 1999 15.76 15.94 15.73 15.73 9,201,133 +0.08(+0.51%)
Aug 27, 1999 15.89 16.07 15.63 15.65 8,929,763 -0.34(-2.14%)
Aug 26, 1999 16.25 16.25 15.81 16.00 11,591,632 -0.31(-1.92%)
Aug 25, 1999 15.73 16.31 15.71 16.31 15,960,659 +0.68(+4.35%)
Aug 24, 1999 15.63 15.76 15.52 15.63 8,087,101 -0.03(-0.16%)
Aug 23, 1999 15.55 15.76 15.47 15.65 8,567,217 +0.03(+0.16%)
Aug 20, 1999 15.40 15.65 15.27 15.63 9,663,972 +0.26(+1.68%)
Aug 19, 1999 15.32 15.37 15.19 15.37 11,895,393 -0.03(-0.16%)
Aug 18, 1999 15.42 15.50 15.32 15.40 8,650,955 +0.00(+0.00%)
Aug 17, 1999 15.16 15.40 15.08 15.40 10,208,151 +0.34(+2.24%)
Aug 16, 1999 14.85 15.06 14.80 15.06 7,994,006 +0.31(+2.12%)
Aug 13, 1999 14.80 14.92 14.69 14.75 9,065,568 -0.03(-0.17%)
Aug 12, 1999 14.90 14.95 14.75 14.77 8,082,543 -0.23(-1.56%)
Aug 11, 1999 15.00 15.08 14.90 15.00 10,718,739 +0.05(+0.33%)
Aug 10, 1999 15.21 15.27 14.85 14.95 9,925,984 -0.31(-2.05%)
Aug 09, 1999 14.92 15.29 14.85 15.27 9,538,245 +0.42(+2.81%)
Aug 06, 1999 15.00 15.00 14.80 14.85 9,672,610 -0.15(-1.03%)
Aug 05, 1999 15.19 15.24 14.98 15.00 12,584,735 -0.16(-1.04%)
Aug 04, 1999 15.29 15.42 15.13 15.16 9,178,818 -0.21(-1.36%)
Aug 03, 1999 15.55 15.65 15.34 15.37 12,386,786 -0.18(-1.15%)
Aug 02, 1999 15.45 15.65 15.45 15.55 7,549,161 +0.02(+0.16%)
Jul 30, 1999 15.52 15.60 15.37 15.52 10,148,647 +0.05(+0.32%)
Jul 29, 1999 15.55 15.63 15.40 15.47 12,165,563 -0.21(-1.33%)
Jul 28, 1999 15.94 16.07 15.60 15.68 10,082,184 -0.26(-1.62%)
Jul 27, 1999 16.02 16.12 15.92 15.94 8,071,265 -0.05(-0.34%)
Jul 26, 1999 15.76 16.05 15.76 16.00 7,585,152 +0.10(+0.66%)
Jul 23, 1999 16.05 16.07 15.86 15.89 8,704,941 -0.05(-0.31%)
Jul 22, 1999 15.79 16.02 15.73 15.94 10,084,103 +0.15(+0.98%)
Jul 21, 1999 15.47 15.86 15.47 15.79 12,980,632 +0.24(+1.53%)
Jul 20, 1999 15.60 15.89 15.47 15.55 11,342,337 -0.05(-0.35%)
Jul 19, 1999 15.92 15.94 15.58 15.60 17,472,746 -0.34(-2.12%)
Jul 16, 1999 16.05 16.18 15.92 15.94 14,560,382 -0.23(-1.44%)
Jul 15, 1999 16.10 16.28 16.10 16.18 13,196,096 -0.08(-0.49%)
Jul 14, 1999 16.23 16.36 15.97 16.25 14,593,014 +0.10(+0.65%)
Jul 13, 1999 16.12 16.31 16.10 16.15 13,753,231 -0.03(-0.15%)
Jul 12, 1999 16.20 16.33 16.12 16.18 12,986,630 +0.03(+0.15%)
Jul 09, 1999 15.86 16.41 15.86 16.15 25,154,114 +0.21(+1.31%)
Jul 08, 1999 15.84 16.33 15.79 15.94 48,526,928 +0.15(+0.98%)
Jul 07, 1999 16.88 17.14 15.79 15.79 11,646,098 -1.09(-6.47%)
Jul 06, 1999 16.78 17.04 16.75 16.88 16,968,398 -0.21(-1.22%)
Jul 02, 1999 16.62 17.17 16.62 17.09 22,391,710 +0.42(+2.50%)
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.