Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.74 USD -0.34 (-0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 46.62 47.19 46.58 47.04 6,977,500 +0.52(+1.12%)
Sep 29, 2004 46.00 46.61 45.60 46.52 6,121,300 +0.29(+0.63%)
Sep 28, 2004 45.55 46.49 45.28 46.23 7,047,000 +1.08(+2.39%)
Sep 27, 2004 44.50 45.54 44.50 45.15 6,093,200 -0.06(-0.13%)
Sep 24, 2004 45.73 45.80 45.01 45.21 5,582,900 -0.52(-1.14%)
Sep 23, 2004 45.20 45.97 45.18 45.73 7,555,300 +0.35(+0.77%)
Sep 22, 2004 45.67 45.93 45.37 45.38 13,874,600 -0.77(-1.67%)
Sep 21, 2004 46.00 46.68 45.38 46.15 14,175,900 -0.93(-1.98%)
Sep 20, 2004 47.90 47.92 46.14 47.08 11,663,200 -1.40(-2.89%)
Sep 17, 2004 48.90 48.90 48.20 48.48 7,700,600 -0.43(-0.88%)
Sep 16, 2004 49.05 49.19 48.63 48.91 5,613,000 -0.04(-0.08%)
Sep 15, 2004 49.24 49.25 48.92 48.95 3,636,700 -0.15(-0.31%)
Sep 14, 2004 49.00 49.17 48.80 49.10 4,935,200 +0.26(+0.53%)
Sep 13, 2004 49.17 49.35 48.80 48.84 6,521,200 -1.11(-2.22%)
Sep 10, 2004 49.67 50.00 49.61 49.95 5,852,800 +0.28(+0.56%)
Sep 09, 2004 49.65 49.87 49.43 49.67 7,046,700 +0.06(+0.12%)
Sep 08, 2004 49.58 49.70 49.41 49.61 5,573,100 +0.08(+0.16%)
Sep 07, 2004 49.70 49.70 49.19 49.53 6,031,300 +0.33(+0.67%)
Sep 03, 2004 49.35 49.40 49.13 49.20 2,912,300 +0.06(+0.12%)
Sep 02, 2004 49.43 49.44 49.01 49.14 4,722,600 +0.14(+0.29%)
Sep 01, 2004 49.10 49.11 48.83 49.00 4,446,000 +0.05(+0.10%)
Aug 31, 2004 49.00 49.11 48.71 48.95 5,066,100 -0.03(-0.06%)
Aug 30, 2004 49.19 49.25 48.98 48.98 3,664,900 -0.15(-0.31%)
Aug 27, 2004 49.18 49.20 49.01 49.13 3,525,800 +0.15(+0.31%)
Aug 26, 2004 48.93 49.09 48.85 48.98 4,618,200 +0.18(+0.37%)
Aug 25, 2004 48.91 49.05 48.26 48.80 5,847,400 -0.01(-0.02%)
Aug 24, 2004 48.90 48.93 48.64 48.81 4,401,800 +0.09(+0.18%)
Aug 23, 2004 48.71 48.90 48.64 48.72 3,274,400 +0.13(+0.27%)
Aug 20, 2004 48.27 48.69 48.25 48.59 5,039,000 +0.24(+0.50%)
Aug 19, 2004 48.29 48.46 48.15 48.35 4,565,400 +0.02(+0.04%)
Aug 18, 2004 47.65 48.36 47.60 48.33 5,924,100 +0.68(+1.43%)
Aug 17, 2004 47.68 47.77 47.55 47.65 3,832,600 +0.10(+0.21%)
Aug 16, 2004 47.23 47.66 46.92 47.55 5,748,000 +0.49(+1.04%)
Aug 13, 2004 47.50 47.78 46.29 47.06 6,245,700 -0.32(-0.68%)
Aug 12, 2004 47.38 47.56 47.27 47.38 5,555,900 +0.20(+0.42%)
Aug 11, 2004 46.98 47.26 46.80 47.18 5,153,900 +0.27(+0.58%)
Aug 10, 2004 46.80 46.95 46.56 46.91 3,728,500 +0.36(+0.77%)
Aug 09, 2004 46.70 47.14 46.55 46.55 3,273,500 -0.09(-0.19%)
Aug 06, 2004 46.85 47.26 46.52 46.64 4,699,400 -0.16(-0.34%)
Aug 05, 2004 47.28 47.47 46.70 46.80 4,881,700 -0.51(-1.08%)
Aug 04, 2004 47.47 47.52 47.26 47.31 3,775,900 -0.21(-0.44%)
Aug 03, 2004 47.80 47.98 47.38 47.52 4,725,300 -0.28(-0.59%)
Aug 02, 2004 47.75 48.00 47.52 47.80 6,486,900 +0.20(+0.42%)
Jul 30, 2004 47.24 47.74 47.05 47.60 8,737,500 +0.40(+0.85%)
Jul 29, 2004 47.40 47.40 46.91 47.20 6,694,200 +0.50(+1.07%)
Jul 28, 2004 47.11 47.14 46.40 46.70 6,194,600 -0.40(-0.85%)
Jul 27, 2004 47.00 47.30 46.88 47.10 4,358,300 +0.14(+0.30%)
Jul 26, 2004 47.28 47.45 46.51 46.96 6,074,100 -0.34(-0.72%)
Jul 23, 2004 47.25 47.44 47.14 47.30 4,903,400 +0.01(+0.02%)
Jul 22, 2004 47.95 47.95 47.14 47.29 6,924,700 -0.69(-1.44%)
Jul 21, 2004 48.95 48.99 47.90 47.98 5,941,800 -0.79(-1.62%)
Jul 20, 2004 48.84 49.11 48.53 48.77 6,439,400 -0.06(-0.12%)
Jul 19, 2004 48.63 49.21 48.57 48.83 4,916,200 +0.16(+0.33%)
Jul 16, 2004 49.60 49.85 48.59 48.67 7,114,900 +0.47(+0.98%)
Jul 15, 2004 48.90 49.00 48.20 48.20 6,111,500 -0.80(-1.63%)
Jul 14, 2004 49.06 49.39 48.90 49.00 4,768,900 -0.27(-0.55%)
Jul 13, 2004 49.65 49.69 49.03 49.27 4,354,400 -0.47(-0.94%)
Jul 12, 2004 49.88 50.06 49.43 49.74 3,294,900 -0.01(-0.02%)
Jul 09, 2004 49.90 50.22 49.55 49.75 4,739,700 +0.35(+0.71%)
Jul 08, 2004 49.50 49.95 49.32 49.40 5,456,000 +0.10(+0.20%)
Jul 07, 2004 49.60 49.87 49.05 49.30 4,203,300 -0.12(-0.24%)
Jul 06, 2004 49.49 49.90 49.10 49.42 4,061,200 -0.26(-0.52%)
Jul 02, 2004 49.63 50.14 49.50 49.68 3,044,100 -0.15(-0.30%)
Jul 01, 2004 50.28 50.30 49.26 49.83 5,019,300 -0.22(-0.44%)
Jun 30, 2004 51.00 51.00 49.76 50.05 5,841,400 -0.17(-0.34%)
Jun 29, 2004 49.68 50.62 49.68 50.22 6,426,300 +0.62(+1.25%)
Jun 28, 2004 49.80 51.41 49.31 49.60 15,744,600 +1.80(+3.77%)
Jun 25, 2004 48.46 48.68 47.80 47.80 6,064,600 -0.65(-1.34%)
Jun 24, 2004 48.27 48.73 48.10 48.45 6,252,100 -0.02(-0.04%)
Jun 23, 2004 48.12 48.47 47.83 48.47 7,155,200 +0.64(+1.34%)
Jun 22, 2004 47.71 47.92 47.03 47.83 7,106,700 +0.09(+0.19%)
Jun 21, 2004 47.70 47.92 47.68 47.74 4,897,200 +0.16(+0.34%)
Jun 18, 2004 47.58 47.98 47.34 47.58 7,548,800 -0.11(-0.23%)
Jun 17, 2004 47.86 47.98 47.67 47.69 3,585,600 -0.12(-0.25%)
Jun 16, 2004 47.73 47.85 47.50 47.81 4,823,600 +0.26(+0.55%)
Jun 15, 2004 47.95 47.95 47.33 47.55 5,640,400 -0.07(-0.15%)
Jun 14, 2004 48.05 48.50 47.44 47.62 8,395,500 -0.86(-1.77%)
Jun 10, 2004 48.64 48.74 48.26 48.48 7,040,700 -0.16(-0.33%)
Jun 09, 2004 49.15 49.30 48.45 48.64 5,641,300 -0.48(-0.98%)
Jun 08, 2004 49.14 49.32 48.92 49.12 5,592,100 -0.02(-0.04%)
Jun 07, 2004 48.52 49.21 48.52 49.14 6,485,300 +0.77(+1.59%)
Jun 04, 2004 48.97 49.13 48.30 48.37 4,739,100 -0.29(-0.60%)
Jun 03, 2004 48.50 48.88 48.29 48.66 3,971,600 +0.16(+0.33%)
Jun 02, 2004 48.67 48.93 48.40 48.50 5,964,200 +0.04(+0.08%)
Jun 01, 2004 48.30 48.86 47.97 48.46 7,483,100 +0.49(+1.02%)
May 28, 2004 48.50 48.51 47.66 47.97 5,750,200 -0.45(-0.93%)
May 27, 2004 48.00 48.48 47.75 48.42 7,701,700 +0.75(+1.57%)
May 26, 2004 46.65 47.90 46.14 47.67 9,695,400 +1.02(+2.19%)
May 25, 2004 45.00 46.68 44.90 46.65 20,745,600 +1.70(+3.78%)
May 24, 2004 49.33 49.40 44.75 44.95 31,973,300 -4.37(-8.86%)
May 21, 2004 49.32 50.00 49.22 49.32 6,445,500 +0.07(+0.14%)
May 20, 2004 49.40 49.50 48.66 49.25 5,003,700 -0.06(-0.12%)
May 19, 2004 50.05 50.05 49.20 49.31 5,341,100 -0.62(-1.24%)
May 18, 2004 49.75 50.29 49.54 49.93 5,825,900 +0.46(+0.93%)
May 17, 2004 49.95 50.00 48.50 49.47 8,029,500 -0.41(-0.82%)
May 14, 2004 48.90 50.37 48.90 49.88 10,318,000 +0.98(+2.00%)
May 13, 2004 48.71 49.45 48.00 48.90 18,498,700 -0.90(-1.81%)
May 12, 2004 53.00 53.35 48.30 49.80 30,631,500 -3.60(-6.74%)
May 11, 2004 54.30 54.55 53.00 53.40 10,959,000 -1.49(-2.71%)
May 10, 2004 55.30 55.47 54.25 54.89 6,226,800 -0.76(-1.37%)
May 07, 2004 56.25 56.35 55.30 55.65 4,399,300 -0.70(-1.24%)
May 06, 2004 55.80 56.49 55.65 56.35 4,146,000 +0.10(+0.18%)
May 05, 2004 56.32 56.45 55.93 56.25 3,539,800 -0.07(-0.12%)
May 04, 2004 56.44 56.52 55.54 56.32 4,402,400 -0.03(-0.05%)
May 03, 2004 55.70 56.62 55.59 56.35 5,109,900 +0.97(+1.75%)
Apr 30, 2004 55.30 56.35 55.15 55.38 5,978,500 +0.48(+0.87%)
Apr 29, 2004 55.70 55.71 54.55 54.90 4,879,100 -0.38(-0.69%)
Apr 28, 2004 55.83 56.00 55.14 55.28 4,205,800 -0.63(-1.13%)
Apr 27, 2004 55.80 56.85 55.80 55.91 5,184,800 +0.33(+0.59%)
Apr 26, 2004 55.68 56.17 55.35 55.58 4,333,900 -0.32(-0.57%)
Apr 23, 2004 56.50 56.50 55.41 55.90 4,135,300 -0.60(-1.06%)
Apr 22, 2004 55.84 56.93 55.70 56.50 4,699,800 +0.67(+1.20%)
Apr 21, 2004 56.05 56.73 54.80 55.83 6,426,000 -0.50(-0.89%)
Apr 20, 2004 56.45 57.20 55.30 56.33 6,917,900 -0.12(-0.21%)
Apr 19, 2004 55.97 56.70 55.94 56.45 4,510,600 +0.55(+0.98%)
Apr 16, 2004 55.85 56.00 55.24 55.90 3,872,700 +0.31(+0.56%)
Apr 15, 2004 55.58 55.72 55.00 55.59 4,499,600 +0.01(+0.02%)
Apr 14, 2004 55.10 55.92 55.05 55.58 4,860,400 +0.50(+0.91%)
Apr 13, 2004 55.95 56.06 54.90 55.08 5,631,700 -0.53(-0.95%)
Apr 12, 2004 55.85 55.90 55.53 55.61 3,378,700 +0.24(+0.43%)
Apr 08, 2004 55.35 56.29 55.00 55.37 5,503,400 +0.22(+0.40%)
Apr 07, 2004 55.35 55.55 54.78 55.15 7,250,100 -0.42(-0.76%)
Apr 06, 2004 55.05 55.75 54.90 55.57 5,738,700 +0.28(+0.51%)
Apr 05, 2004 54.75 55.37 54.55 55.29 4,428,000 +0.42(+0.77%)
Apr 02, 2004 55.33 55.40 54.53 54.87 4,628,900 -0.23(-0.42%)
Apr 01, 2004 54.65 55.29 54.25 55.10 5,222,100 +0.65(+1.19%)
Mar 31, 2004 54.25 54.71 53.85 54.45 5,584,800 +0.20(+0.37%)
Mar 30, 2004 54.28 54.41 53.84 54.25 3,312,200 -0.03(-0.06%)
Mar 29, 2004 53.62 54.47 53.10 54.28 4,093,300 +0.67(+1.25%)
Mar 26, 2004 53.50 54.00 53.12 53.61 3,718,300 +0.24(+0.45%)
Mar 25, 2004 53.27 53.45 52.95 53.37 3,253,200 +0.40(+0.76%)
Mar 24, 2004 53.12 53.19 52.49 52.97 4,856,900 -0.10(-0.19%)
Mar 23, 2004 53.19 53.63 53.02 53.07 5,531,000 +0.11(+0.21%)
Mar 22, 2004 54.17 54.27 52.50 52.96 10,336,700 -1.71(-3.13%)
Mar 19, 2004 55.05 55.17 54.57 54.67 7,970,300 -0.37(-0.67%)
Mar 18, 2004 54.65 55.19 54.62 55.04 4,413,500 +0.26(+0.47%)
Mar 17, 2004 54.25 54.96 54.06 54.78 6,781,800 +0.81(+1.50%)
Mar 16, 2004 53.85 54.19 53.57 53.97 6,520,000 +0.20(+0.37%)
Mar 15, 2004 54.10 54.48 53.71 53.77 7,608,400 -0.54(-0.99%)
Mar 12, 2004 55.75 55.90 53.57 54.31 19,988,900 -2.01(-3.57%)
Mar 11, 2004 57.70 58.05 56.20 56.32 11,718,500 -2.12(-3.63%)
Mar 10, 2004 58.08 58.96 58.08 58.44 7,663,700 +0.25(+0.43%)
Mar 09, 2004 58.23 58.48 57.76 58.19 5,323,200 -0.04(-0.07%)
Mar 08, 2004 58.30 58.71 58.15 58.23 4,927,300 +0.01(+0.02%)
Mar 05, 2004 57.45 58.48 57.43 58.22 5,845,600 +0.77(+1.34%)
Mar 04, 2004 57.88 58.25 57.32 57.45 4,153,400 -0.50(-0.86%)
Mar 03, 2004 57.85 58.33 57.75 57.95 4,491,600 -0.18(-0.31%)
Mar 02, 2004 57.75 58.61 57.71 58.13 5,854,700 -0.05(-0.09%)
Mar 01, 2004 57.52 58.18 57.40 58.18 4,436,500 +0.63(+1.09%)
Feb 27, 2004 57.25 57.65 57.01 57.55 5,178,800 +0.53(+0.93%)
Feb 26, 2004 56.78 57.02 56.64 57.02 5,530,500 +0.44(+0.78%)
Feb 25, 2004 56.17 56.92 56.11 56.58 5,433,700 +0.41(+0.73%)
Feb 24, 2004 56.50 56.98 55.71 56.17 7,566,300 -0.46(-0.81%)
Feb 23, 2004 55.35 56.75 55.33 56.63 6,783,800 +1.28(+2.31%)
Feb 20, 2004 55.48 55.60 55.19 55.35 5,314,600 +0.11(+0.20%)
Feb 19, 2004 55.22 55.54 55.01 55.24 5,613,200 +0.12(+0.22%)
Feb 18, 2004 55.05 55.35 55.00 55.12 3,010,700 -0.03(-0.05%)
Feb 17, 2004 54.80 55.35 54.80 55.15 3,399,000 +0.49(+0.90%)
Feb 13, 2004 55.40 55.40 54.38 54.66 4,066,100 -0.58(-1.05%)
Feb 12, 2004 54.80 55.29 54.73 55.24 3,379,500 +0.31(+0.56%)
Feb 11, 2004 55.05 55.07 54.76 54.93 6,312,300 -0.25(-0.45%)
Feb 10, 2004 54.35 55.22 54.22 55.18 6,052,300 +0.75(+1.38%)
Feb 09, 2004 55.47 55.47 54.15 54.43 6,565,100 -0.35(-0.64%)
Feb 06, 2004 55.05 55.42 54.59 54.78 5,222,500 -0.45(-0.81%)
Feb 05, 2004 54.93 55.23 54.84 55.23 3,789,800 +0.27(+0.49%)
Feb 04, 2004 54.85 55.31 54.80 54.96 4,026,800 -0.17(-0.31%)
Feb 03, 2004 55.11 55.59 54.89 55.13 3,674,900 +0.02(+0.04%)
Feb 02, 2004 55.59 55.65 54.69 55.11 5,354,600 -0.48(-0.86%)
Jan 30, 2004 55.55 55.89 55.05 55.59 5,773,900 -0.36(-0.64%)
Jan 29, 2004 55.74 56.10 55.38 55.95 7,553,000 +0.30(+0.54%)
Jan 28, 2004 55.00 55.93 54.90 55.65 9,806,800 +0.65(+1.18%)
Jan 27, 2004 54.88 55.00 54.61 55.00 6,223,300 +0.19(+0.35%)
Jan 26, 2004 54.40 54.90 54.40 54.81 6,244,100 +0.33(+0.61%)
Jan 23, 2004 54.08 54.64 54.04 54.48 4,563,400 +0.45(+0.83%)
Jan 22, 2004 53.99 54.14 53.75 54.03 5,546,700 +0.03(+0.06%)
Jan 21, 2004 53.21 54.00 52.84 54.00 5,562,600 +0.79(+1.48%)
Jan 20, 2004 53.05 53.65 52.78 53.21 5,502,200 -0.47(-0.88%)
Jan 16, 2004 53.90 54.61 53.09 53.68 10,118,800 -0.57(-1.05%)
Jan 15, 2004 54.17 54.29 53.19 54.25 5,717,500 +0.37(+0.69%)
Jan 14, 2004 53.40 53.98 53.31 53.88 3,601,900 +0.69(+1.30%)
Jan 13, 2004 53.05 53.60 52.85 53.19 4,047,200 +0.06(+0.11%)
Jan 12, 2004 53.05 53.37 52.70 53.13 5,058,300 +0.33(+0.63%)
Jan 09, 2004 53.00 53.96 52.80 52.80 6,207,600 -0.30(-0.56%)
Jan 08, 2004 53.03 53.28 52.60 53.10 7,382,500 -0.02(-0.04%)
Jan 07, 2004 53.76 53.76 52.51 53.12 12,175,500 -0.71(-1.32%)
Jan 06, 2004 54.24 54.30 53.60 53.83 7,295,400 -0.41(-0.76%)
Jan 05, 2004 54.57 54.62 53.59 54.24 7,057,200 -0.41(-0.75%)
Jan 02, 2004 54.67 55.00 54.53 54.65 5,929,200 +0.23(+0.42%)
Dec 31, 2003 53.80 54.50 53.75 54.42 4,496,500 +0.39(+0.72%)
Dec 30, 2003 54.05 54.15 53.87 54.03 3,802,900 -0.37(-0.68%)
Dec 29, 2003 53.75 54.50 53.70 54.40 5,545,000 +0.75(+1.40%)
Dec 26, 2003 53.55 53.80 53.52 53.65 1,490,400 +0.17(+0.32%)
Dec 24, 2003 54.07 54.10 53.47 53.48 2,469,300 -0.54(-1.00%)
Dec 23, 2003 54.30 54.60 53.73 54.02 5,460,200 -0.56(-1.03%)
Dec 22, 2003 54.70 54.87 54.02 54.58 5,652,600 -0.34(-0.62%)
Dec 19, 2003 54.68 55.03 54.48 54.92 9,144,800 +0.45(+0.83%)
Dec 18, 2003 54.00 54.60 53.95 54.47 7,859,700 +0.36(+0.67%)
Dec 17, 2003 54.05 54.23 53.81 54.11 6,978,000 -0.10(-0.18%)
Dec 16, 2003 52.61 54.30 52.61 54.21 10,446,800 +0.85(+1.59%)
Dec 15, 2003 53.35 54.16 53.28 53.36 7,429,700 +0.21(+0.40%)
Dec 12, 2003 53.12 53.32 52.86 53.15 4,090,900 +0.06(+0.11%)
Dec 11, 2003 52.56 53.33 52.52 53.09 6,332,500 +0.78(+1.49%)
Dec 10, 2003 51.74 52.75 51.74 52.31 5,833,200 +0.57(+1.10%)
Dec 09, 2003 52.10 52.40 51.52 51.74 7,006,700 -0.70(-1.33%)
Dec 08, 2003 51.42 53.02 51.29 52.44 10,028,000 +1.02(+1.98%)
Dec 05, 2003 51.55 51.67 51.22 51.42 4,615,900 -0.18(-0.35%)
Dec 04, 2003 51.50 51.75 51.32 51.60 5,182,400 +0.14(+0.27%)
Dec 03, 2003 51.90 52.06 51.20 51.46 6,467,800 -0.50(-0.96%)
Dec 02, 2003 52.23 52.43 51.96 51.96 6,864,700 -0.39(-0.74%)
Dec 01, 2003 52.10 52.35 51.84 52.35 5,796,100 +0.35(+0.67%)
Nov 28, 2003 51.62 52.01 51.51 52.00 3,279,700 +0.10(+0.19%)
Nov 26, 2003 51.15 52.00 51.00 51.90 4,927,800 +1.08(+2.13%)
Nov 25, 2003 50.80 51.04 50.64 50.82 3,814,300 +0.23(+0.45%)
Nov 24, 2003 50.40 50.90 50.37 50.59 4,483,700 +0.50(+1.00%)
Nov 21, 2003 50.05 50.46 50.00 50.09 4,910,600 +0.07(+0.14%)
Nov 20, 2003 49.85 51.00 49.72 50.02 11,054,400 +0.02(+0.04%)
Nov 19, 2003 49.75 50.17 49.70 50.00 4,758,000 +0.13(+0.26%)
Nov 18, 2003 50.13 50.21 49.77 49.87 5,393,100 -0.48(-0.95%)
Nov 17, 2003 50.36 50.45 49.59 50.35 5,782,900 +0.00(+0.00%)
Nov 14, 2003 50.16 50.70 50.15 50.35 6,664,300 +0.19(+0.38%)
Nov 13, 2003 50.05 50.24 49.80 50.16 5,683,400 -0.09(-0.18%)
Nov 12, 2003 48.70 50.46 48.70 50.25 9,558,000 +1.55(+3.18%)
Nov 11, 2003 49.11 49.11 48.52 48.70 4,045,100 -0.40(-0.81%)
Nov 10, 2003 49.51 49.51 48.45 49.10 5,788,600 -0.41(-0.83%)
Nov 07, 2003 48.35 49.74 48.20 49.51 14,054,700 +2.21(+4.67%)
Nov 06, 2003 46.98 47.67 46.98 47.30 7,305,700 +0.32(+0.68%)
Nov 05, 2003 46.47 47.01 46.47 46.98 4,995,500 +0.45(+0.97%)
Nov 04, 2003 46.42 46.74 46.42 46.53 2,788,700 -0.03(-0.06%)
Nov 03, 2003 46.65 46.99 46.50 46.56 3,587,000 +0.06(+0.13%)
Oct 31, 2003 46.62 46.70 46.26 46.50 3,617,300 -0.13(-0.28%)
Oct 30, 2003 46.70 46.90 46.45 46.63 3,577,600 -0.07(-0.15%)
Oct 29, 2003 46.17 47.20 46.16 46.70 7,518,100 +0.53(+1.15%)
Oct 28, 2003 45.31 46.25 45.31 46.17 6,873,300 +0.86(+1.90%)
Oct 27, 2003 45.60 45.75 45.15 45.31 3,097,400 -0.29(-0.64%)
Oct 24, 2003 45.32 45.65 45.01 45.60 3,176,400 +0.12(+0.26%)
Oct 23, 2003 45.20 45.50 45.19 45.48 3,364,600 +0.18(+0.40%)
Oct 22, 2003 45.45 45.58 45.14 45.30 4,303,000 -0.15(-0.33%)
Oct 21, 2003 45.47 45.76 45.30 45.45 5,568,100 -0.02(-0.04%)
Oct 20, 2003 45.00 45.50 44.19 45.47 8,449,300 +0.69(+1.54%)
Oct 17, 2003 44.96 44.96 44.51 44.78 6,522,500 -0.17(-0.38%)
Oct 16, 2003 44.50 45.04 44.50 44.95 6,112,400 -0.20(-0.44%)
Oct 15, 2003 44.90 45.23 44.88 45.15 3,969,000 +0.15(+0.33%)
Oct 14, 2003 44.63 45.10 44.54 45.00 4,430,900 +0.10(+0.22%)
Oct 13, 2003 45.06 45.14 44.75 44.90 3,781,800 -0.15(-0.33%)
Oct 10, 2003 45.24 45.38 44.99 45.05 3,549,200 -0.18(-0.40%)
Oct 09, 2003 45.20 45.37 45.06 45.23 4,931,000 +0.28(+0.62%)
Oct 08, 2003 45.20 45.21 44.85 44.95 6,450,200 -0.19(-0.42%)
Oct 07, 2003 45.04 45.16 44.72 45.14 4,459,200 +0.11(+0.24%)
Oct 06, 2003 44.73 45.29 44.60 45.03 4,572,200 +0.34(+0.76%)
Oct 03, 2003 44.40 45.00 44.40 44.69 6,206,800 +0.39(+0.88%)
Oct 02, 2003 44.40 44.42 44.07 44.30 4,347,800 -0.07(-0.16%)
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.
 
bottom clear