Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.23 USD -0.20 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 43.27 44.24 43.23 43.68 21,672,500 +0.81(+1.89%)
Jun 27, 2002 45.35 46.50 40.35 42.87 27,270,100 -2.13(-4.73%)
Jun 26, 2002 45.50 45.60 43.00 45.00 36,050,900 -1.55(-3.33%)
Jun 25, 2002 49.20 49.65 46.33 46.55 23,797,300 -2.25(-4.61%)
Jun 24, 2002 51.78 52.10 47.91 48.80 24,510,300 -3.85(-7.31%)
Jun 21, 2002 54.07 54.65 52.60 52.65 14,087,400 -2.15(-3.92%)
Jun 20, 2002 54.96 55.06 54.80 54.80 5,301,500 -0.14(-0.25%)
Jun 19, 2002 54.80 55.09 54.71 54.94 6,639,500 +0.00(+0.00%)
Jun 18, 2002 55.00 55.13 54.82 54.94 4,169,000 +0.00(+0.00%)
Jun 17, 2002 55.17 55.40 54.63 54.94 6,968,500 -0.20(-0.36%)
Jun 14, 2002 55.65 55.83 54.92 55.14 5,045,200 -0.65(-1.17%)
Jun 13, 2002 56.06 56.17 55.70 55.79 5,128,700 -0.38(-0.68%)
Jun 12, 2002 56.35 56.45 55.77 56.17 8,568,300 -0.12(-0.21%)
Jun 11, 2002 56.30 56.81 56.18 56.29 5,671,300 +0.49(+0.88%)
Jun 10, 2002 56.05 56.24 55.25 55.80 4,704,900 -0.13(-0.23%)
Jun 07, 2002 56.15 56.83 55.90 55.93 6,386,400 -0.27(-0.48%)
Jun 06, 2002 57.20 57.35 56.14 56.20 7,602,400 -1.16(-2.02%)
Jun 05, 2002 57.51 57.79 57.21 57.36 6,677,700 -0.36(-0.62%)
Jun 04, 2002 57.05 57.79 57.00 57.72 5,712,000 +0.72(+1.26%)
Jun 03, 2002 57.25 57.78 56.95 57.00 6,553,000 -0.25(-0.44%)
May 31, 2002 56.75 57.47 56.67 57.25 6,395,000 +0.67(+1.18%)
May 30, 2002 56.23 56.98 56.01 56.58 9,224,900 +0.57(+1.02%)
May 29, 2002 55.20 56.20 55.20 56.01 8,302,600 +0.91(+1.65%)
May 28, 2002 55.18 55.47 55.07 55.10 4,044,000 -0.01(-0.02%)
May 27, 2002 55.48 55.60 54.81 55.11 3,848,000 +0.00(+0.00%)
May 24, 2002 55.48 55.60 54.81 55.11 3,848,000 -0.34(-0.61%)
May 23, 2002 55.03 55.60 55.03 55.45 3,871,300 +0.38(+0.69%)
May 22, 2002 54.72 55.15 54.66 55.07 3,152,200 +0.34(+0.62%)
May 21, 2002 54.59 54.92 54.48 54.73 3,605,900 +0.39(+0.72%)
May 20, 2002 54.40 55.01 54.21 54.34 3,813,800 -0.10(-0.18%)
May 17, 2002 54.44 54.62 53.82 54.44 5,430,200 +0.00(+0.00%)
May 16, 2002 53.56 54.65 53.55 54.44 4,809,100 +0.85(+1.59%)
May 15, 2002 54.58 54.80 53.43 53.59 9,241,900 -1.32(-2.40%)
May 14, 2002 55.74 55.79 54.81 54.91 6,427,400 -0.83(-1.49%)
May 13, 2002 55.09 55.95 54.92 55.74 3,981,100 +0.84(+1.53%)
May 10, 2002 55.10 55.25 54.80 54.90 4,255,300 -0.37(-0.67%)
May 09, 2002 55.06 55.66 55.00 55.27 4,032,500 +0.21(+0.38%)
May 08, 2002 55.13 55.37 54.87 55.06 5,965,400 -0.56(-1.01%)
May 07, 2002 56.37 56.45 55.45 55.62 5,754,200 -0.39(-0.70%)
May 06, 2002 55.93 56.45 55.76 56.01 4,967,400 +0.33(+0.59%)
May 03, 2002 56.24 56.48 55.50 55.68 6,717,200 -0.31(-0.55%)
May 02, 2002 55.75 56.69 55.51 55.99 7,566,000 +0.61(+1.10%)
May 01, 2002 54.55 55.80 54.50 55.38 5,719,000 +0.95(+1.75%)
Apr 30, 2002 55.05 55.40 54.25 54.43 8,515,300 -0.67(-1.22%)
Apr 29, 2002 54.96 55.39 54.81 55.10 4,073,500 +0.26(+0.47%)
Apr 26, 2002 54.71 55.13 54.55 54.84 4,309,700 -0.02(-0.04%)
Apr 25, 2002 54.79 55.15 54.50 54.86 5,038,300 +0.08(+0.15%)
Apr 24, 2002 54.99 55.20 54.74 54.78 6,525,900 -0.17(-0.31%)
Apr 23, 2002 54.31 55.00 54.15 54.95 6,891,200 +0.98(+1.82%)
Apr 22, 2002 54.10 54.49 53.92 53.97 5,646,600 +0.03(+0.06%)
Apr 19, 2002 53.98 54.25 53.82 53.94 4,921,200 +0.08(+0.15%)
Apr 18, 2002 53.05 53.99 53.04 53.86 4,606,900 +0.79(+1.49%)
Apr 17, 2002 53.11 53.47 52.71 53.07 4,449,300 -0.29(-0.54%)
Apr 16, 2002 52.86 53.74 52.86 53.36 3,124,300 +0.51(+0.97%)
Apr 15, 2002 52.77 53.25 52.49 52.85 3,641,900 -0.20(-0.38%)
Apr 12, 2002 53.77 53.89 52.75 53.05 4,959,900 -0.93(-1.72%)
Apr 11, 2002 53.82 54.36 53.52 53.98 7,392,700 +0.41(+0.77%)
Apr 10, 2002 52.20 53.75 52.07 53.57 7,682,500 +1.23(+2.35%)
Apr 09, 2002 52.75 52.75 52.19 52.34 4,811,500 +0.01(+0.02%)
Apr 08, 2002 52.60 53.00 52.00 52.33 5,132,400 -0.33(-0.63%)
Apr 05, 2002 53.12 53.47 52.32 52.66 4,802,100 -0.53(-1.00%)
Apr 04, 2002 53.20 53.68 53.15 53.19 7,233,700 -0.11(-0.21%)
Apr 03, 2002 53.48 53.65 53.19 53.30 7,072,800 +0.24(+0.45%)
Apr 02, 2002 53.00 53.13 52.75 53.06 3,684,400 -0.14(-0.26%)
Apr 01, 2002 52.87 53.44 52.73 53.20 4,247,900 +0.53(+1.01%)
Mar 29, 2002 53.36 53.73 52.63 52.67 4,318,300 +0.00(+0.00%)
Mar 28, 2002 53.36 53.73 52.63 52.67 4,318,300 -0.92(-1.72%)
Mar 27, 2002 53.05 53.64 53.02 53.59 5,067,400 +0.36(+0.68%)
Mar 26, 2002 52.35 53.37 52.26 53.23 7,104,500 +1.27(+2.44%)
Mar 25, 2002 52.58 52.88 51.91 51.96 7,282,400 -1.53(-2.86%)
Mar 22, 2002 53.10 53.86 53.05 53.49 4,912,900 +0.18(+0.34%)
Mar 21, 2002 52.04 53.50 52.04 53.31 7,812,200 +1.28(+2.46%)
Mar 20, 2002 51.70 52.10 51.40 52.03 4,217,900 +0.12(+0.23%)
Mar 19, 2002 51.30 52.25 51.26 51.91 4,442,500 +0.26(+0.50%)
Mar 18, 2002 52.15 52.41 51.55 51.65 4,242,700 -0.64(-1.22%)
Mar 15, 2002 52.05 52.42 52.01 52.29 8,943,200 +0.37(+0.71%)
Mar 14, 2002 52.54 52.54 51.90 51.92 3,764,100 -0.42(-0.80%)
Mar 13, 2002 52.60 52.73 52.05 52.34 4,241,700 -0.47(-0.89%)
Mar 12, 2002 52.70 52.86 52.06 52.81 9,221,500 +0.23(+0.44%)
Mar 11, 2002 52.70 52.88 51.59 52.58 10,008,400 -0.67(-1.26%)
Mar 08, 2002 54.13 54.48 52.95 53.25 6,074,200 -0.69(-1.28%)
Mar 07, 2002 53.08 54.09 52.94 53.94 6,349,800 +0.61(+1.14%)
Mar 06, 2002 52.65 53.40 52.65 53.33 4,193,000 +0.33(+0.62%)
Mar 05, 2002 52.87 53.24 52.76 53.00 6,291,600 -0.12(-0.23%)
Mar 04, 2002 53.80 53.93 52.81 53.12 6,688,900 -0.65(-1.21%)
Mar 01, 2002 52.52 53.77 52.00 53.77 6,504,900 +1.11(+2.11%)
Feb 28, 2002 52.11 52.89 52.03 52.66 5,168,900 +0.38(+0.73%)
Feb 27, 2002 53.76 53.76 51.50 52.28 7,116,900 -1.53(-2.84%)
Feb 26, 2002 53.55 53.90 53.22 53.81 7,730,800 +0.01(+0.02%)
Feb 25, 2002 52.61 53.95 52.51 53.80 7,841,000 +1.19(+2.26%)
Feb 22, 2002 51.67 52.70 51.63 52.61 5,579,300 +0.69(+1.33%)
Feb 21, 2002 52.12 52.49 51.92 51.92 7,256,100 -0.05(-0.10%)
Feb 20, 2002 51.45 52.24 51.38 51.97 5,744,700 +0.47(+0.91%)
Feb 19, 2002 51.10 51.68 51.00 51.50 4,609,500 +0.05(+0.10%)
Feb 18, 2002 51.00 51.50 50.78 51.45 7,100,300 +0.00(+0.00%)
Feb 15, 2002 51.00 51.50 50.78 51.45 7,100,300 +0.45(+0.88%)
Feb 14, 2002 50.80 51.00 50.55 51.00 3,949,700 +0.35(+0.69%)
Feb 13, 2002 50.26 50.80 50.20 50.65 3,943,000 +0.49(+0.98%)
Feb 12, 2002 50.05 50.49 50.02 50.16 3,327,200 -0.08(-0.16%)
Feb 11, 2002 49.90 50.28 49.89 50.24 3,439,800 +0.17(+0.34%)
Feb 08, 2002 49.15 50.20 49.15 50.07 3,754,600 +0.48(+0.97%)
Feb 07, 2002 50.14 50.20 49.58 49.59 4,889,600 -0.36(-0.72%)
Feb 06, 2002 49.39 50.25 49.11 49.95 4,855,300 +0.56(+1.13%)
Feb 05, 2002 49.07 49.84 49.05 49.39 4,303,800 +0.07(+0.14%)
Feb 04, 2002 49.85 49.90 49.25 49.32 4,503,400 -0.41(-0.82%)
Feb 01, 2002 50.19 50.25 49.53 49.73 4,709,700 -0.38(-0.76%)
Jan 31, 2002 49.77 50.11 49.45 50.11 5,198,200 +0.54(+1.09%)
Jan 30, 2002 49.80 50.23 49.47 49.57 7,449,200 -0.22(-0.44%)
Jan 29, 2002 49.80 50.00 49.70 49.79 5,926,600 -0.11(-0.22%)
Jan 28, 2002 49.50 49.90 49.37 49.90 4,184,300 +0.30(+0.60%)
Jan 25, 2002 49.65 49.74 49.35 49.60 4,244,000 +0.25(+0.51%)
Jan 24, 2002 49.90 49.92 49.25 49.35 5,358,900 -0.35(-0.70%)
Jan 23, 2002 48.95 49.75 48.88 49.70 6,615,700 +1.08(+2.22%)
Jan 22, 2002 49.06 49.28 48.50 48.62 4,173,800 -0.19(-0.39%)
Jan 21, 2002 48.63 49.05 48.59 48.81 4,537,800 +0.00(+0.00%)
Jan 18, 2002 48.63 49.05 48.59 48.81 4,537,800 -0.19(-0.39%)
Jan 17, 2002 48.45 49.00 48.10 49.00 4,379,800 +0.75(+1.55%)
Jan 16, 2002 48.90 48.98 47.92 48.25 8,085,300 -0.75(-1.53%)
Jan 15, 2002 48.75 49.15 48.51 49.00 8,029,300 +0.74(+1.53%)
Jan 14, 2002 47.66 48.57 47.65 48.26 4,497,800 +0.61(+1.28%)
Jan 11, 2002 47.43 48.35 47.43 47.65 7,594,000 +0.46(+0.97%)
Jan 10, 2002 47.22 47.41 47.01 47.19 5,080,100 +0.24(+0.51%)
Jan 09, 2002 47.59 47.98 46.91 46.95 4,276,900 -0.34(-0.72%)
Jan 08, 2002 46.69 47.60 46.60 47.29 6,005,500 +0.71(+1.52%)
Jan 07, 2002 46.09 46.69 46.05 46.58 6,738,800 +0.49(+1.06%)
Jan 04, 2002 46.39 46.78 46.00 46.09 5,441,800 -0.50(-1.07%)
Jan 03, 2002 46.64 46.90 46.32 46.59 4,416,500 -0.05(-0.11%)
Jan 02, 2002 45.85 46.83 45.40 46.64 6,324,600 +0.79(+1.72%)
Dec 31, 2001 46.01 46.30 45.76 45.85 3,977,200 -0.16(-0.35%)
Dec 28, 2001 46.61 46.85 45.86 46.01 4,247,700 -0.57(-1.22%)
Dec 27, 2001 46.51 46.75 46.37 46.58 3,577,200 +0.07(+0.15%)
Dec 26, 2001 46.22 46.99 46.22 46.51 3,721,200 +0.14(+0.30%)
Dec 24, 2001 46.00 46.50 45.80 46.37 2,827,900 +0.57(+1.24%)
Dec 21, 2001 46.46 46.72 45.80 45.80 13,342,600 -0.47(-1.02%)
Dec 20, 2001 46.30 46.76 46.10 46.27 5,241,400 -0.31(-0.67%)
Dec 19, 2001 46.60 47.23 46.35 46.58 8,957,000 -0.11(-0.24%)
Dec 18, 2001 46.70 46.93 46.16 46.69 7,792,100 -0.26(-0.55%)
Dec 17, 2001 46.00 46.95 45.83 46.95 6,854,700 +1.14(+2.49%)
Dec 14, 2001 45.40 46.07 45.40 45.81 4,653,100 +0.41(+0.90%)
Dec 13, 2001 45.34 46.15 45.05 45.40 6,129,700 +0.06(+0.13%)
Dec 12, 2001 45.11 45.52 45.02 45.34 5,240,400 +0.15(+0.33%)
Dec 11, 2001 45.55 45.85 45.19 45.19 4,925,400 -0.14(-0.31%)
Dec 10, 2001 45.24 45.83 45.01 45.33 5,774,300 +0.25(+0.55%)
Dec 07, 2001 45.22 45.64 44.95 45.08 9,247,100 -0.24(-0.53%)
Dec 06, 2001 45.90 46.13 45.31 45.32 8,073,700 -0.82(-1.78%)
Dec 05, 2001 46.50 46.54 45.56 46.14 8,034,700 -0.51(-1.09%)
Dec 04, 2001 47.14 47.20 46.40 46.65 4,377,800 -0.48(-1.02%)
Dec 03, 2001 47.14 47.30 46.40 47.13 4,727,400 -0.04(-0.08%)
Nov 30, 2001 46.98 47.55 46.87 47.17 5,239,400 +0.19(+0.40%)
Nov 29, 2001 45.35 46.98 45.25 46.98 8,433,100 +2.05(+4.56%)
Nov 28, 2001 45.07 45.44 44.70 44.93 8,815,800 -0.28(-0.62%)
Nov 27, 2001 46.10 46.18 44.80 45.21 12,026,000 -0.97(-2.10%)
Nov 26, 2001 47.22 47.22 46.08 46.18 6,572,100 -0.72(-1.54%)
Nov 23, 2001 47.02 47.26 46.75 46.90 3,227,000 -0.34(-0.72%)
Nov 21, 2001 47.42 47.64 47.22 47.24 3,964,900 -0.43(-0.90%)
Nov 20, 2001 48.00 48.06 47.27 47.67 6,493,800 -0.38(-0.79%)
Nov 19, 2001 48.00 48.27 47.26 48.05 5,723,100 -0.08(-0.17%)
Nov 16, 2001 48.08 48.28 47.81 48.13 5,510,600 +0.14(+0.29%)
Nov 15, 2001 47.69 48.28 47.55 47.99 5,272,900 +0.41(+0.86%)
Nov 14, 2001 47.80 48.21 47.20 47.58 8,752,700 +0.58(+1.23%)
Nov 13, 2001 47.02 47.34 46.65 47.00 5,329,300 +0.14(+0.30%)
Nov 12, 2001 46.43 47.30 46.15 46.86 4,624,100 +0.03(+0.06%)
Nov 09, 2001 46.57 47.21 46.48 46.83 5,908,700 +0.51(+1.10%)
Nov 08, 2001 47.35 47.46 46.25 46.32 11,288,900 -1.48(-3.10%)
Nov 07, 2001 48.12 48.55 47.68 47.80 6,915,400 -0.75(-1.54%)
Nov 06, 2001 48.78 48.78 48.35 48.55 5,758,000 +0.25(+0.52%)
Nov 05, 2001 48.69 48.78 48.15 48.30 4,378,300 +0.02(+0.04%)
Nov 02, 2001 47.60 48.40 47.41 48.28 4,402,300 +0.68(+1.43%)
Nov 01, 2001 47.50 47.89 47.11 47.60 6,698,900 +0.80(+1.71%)
Oct 31, 2001 47.45 47.56 46.70 46.80 9,509,200 -0.90(-1.89%)
Oct 30, 2001 48.00 48.11 47.41 47.70 13,111,700 -1.98(-3.99%)
Oct 29, 2001 50.01 50.75 49.58 49.68 3,468,000 -0.19(-0.38%)
Oct 26, 2001 49.00 50.45 48.98 49.87 5,159,900 +0.48(+0.97%)
Oct 25, 2001 49.35 49.58 48.60 49.39 7,238,100 -0.74(-1.48%)
Oct 24, 2001 50.07 50.50 49.85 50.13 5,675,100 -0.09(-0.18%)
Oct 23, 2001 50.79 51.25 49.73 50.22 4,683,600 -0.56(-1.10%)
Oct 22, 2001 49.76 51.10 49.76 50.78 4,379,600 +0.87(+1.74%)
Oct 19, 2001 49.31 49.98 49.22 49.91 4,602,400 +0.61(+1.24%)
Oct 18, 2001 50.00 50.01 49.16 49.30 5,638,200 -0.71(-1.42%)
Oct 17, 2001 50.44 50.59 49.81 50.01 6,133,600 -0.68(-1.34%)
Oct 16, 2001 50.55 50.82 50.18 50.69 4,267,700 +0.21(+0.42%)
Oct 15, 2001 50.40 51.04 50.40 50.48 3,631,700 -0.16(-0.32%)
Oct 12, 2001 50.56 51.15 50.06 50.64 10,050,200 -0.38(-0.74%)
Oct 11, 2001 51.35 51.72 50.53 51.02 7,481,300 -0.29(-0.57%)
Oct 10, 2001 50.61 51.58 50.31 51.31 7,611,400 +0.34(+0.67%)
Oct 09, 2001 50.80 50.97 50.41 50.97 7,800,500 +0.33(+0.65%)
Oct 08, 2001 50.00 50.82 49.72 50.64 4,494,700 +0.48(+0.96%)
Oct 05, 2001 50.00 50.75 49.62 50.16 6,706,200 +0.31(+0.62%)
Oct 04, 2001 49.70 50.00 49.53 49.85 5,939,700 +0.40(+0.81%)
Oct 03, 2001 49.55 49.96 49.00 49.45 5,776,300 +0.05(+0.10%)
Oct 02, 2001 49.47 49.59 48.56 49.40 5,084,800 +0.03(+0.06%)
Oct 01, 2001 48.29 49.43 48.07 49.37 8,262,600 +1.08(+2.24%)
Sep 28, 2001 49.00 49.00 47.65 48.29 9,211,200 -0.71(-1.45%)
Sep 27, 2001 47.23 49.00 46.80 49.00 7,305,200 +2.14(+4.57%)
Sep 26, 2001 47.20 47.39 46.64 46.86 7,025,200 -0.18(-0.38%)
Sep 25, 2001 46.95 47.59 46.27 47.04 7,746,200 -0.33(-0.70%)
Sep 24, 2001 46.41 47.48 46.06 47.37 11,544,400 +0.69(+1.48%)
Sep 21, 2001 46.30 47.01 45.33 46.68 15,623,800 -0.75(-1.58%)
Sep 20, 2001 47.71 47.95 47.20 47.43 9,257,800 -0.57(-1.19%)
Sep 19, 2001 48.30 48.99 47.61 48.00 11,683,400 -0.30(-0.62%)
Sep 18, 2001 49.20 49.55 47.50 48.30 10,970,900 -0.60(-1.23%)
Sep 17, 2001 47.00 49.35 46.81 48.90 13,036,200 +0.75(+1.56%)
Sep 10, 2001 47.09 48.49 47.08 48.15 6,074,600 +1.07(+2.27%)
Sep 07, 2001 47.81 48.10 46.73 47.08 7,050,700 -0.78(-1.63%)
Sep 06, 2001 48.31 48.72 47.40 47.86 6,421,000 -0.64(-1.32%)
Sep 05, 2001 47.90 48.73 47.57 48.50 5,453,800 +0.56(+1.17%)
Sep 04, 2001 47.66 48.55 47.40 47.94 5,654,100 +0.54(+1.14%)
Aug 31, 2001 47.94 48.33 47.11 47.40 4,992,400 -0.54(-1.13%)
Aug 30, 2001 47.49 48.46 47.32 47.94 6,022,700 +0.71(+1.50%)
Aug 29, 2001 47.65 47.69 47.05 47.23 3,886,200 -0.37(-0.78%)
Aug 28, 2001 47.55 47.62 47.29 47.60 3,655,500 +0.09(+0.19%)
Aug 27, 2001 47.06 47.90 47.05 47.51 3,497,700 +0.46(+0.98%)
Aug 24, 2001 46.85 47.85 46.80 47.05 6,493,600 +0.31(+0.66%)
Aug 23, 2001 45.62 46.99 45.57 46.74 5,223,600 +1.12(+2.46%)
Aug 22, 2001 45.55 46.15 45.44 45.62 5,716,800 +0.22(+0.48%)
Aug 21, 2001 45.48 46.66 45.30 45.40 7,474,900 -0.08(-0.18%)
Aug 20, 2001 44.11 45.48 43.95 45.48 7,589,000 +1.35(+3.06%)
Aug 17, 2001 43.64 44.45 43.42 44.13 5,425,100 +0.57(+1.31%)
Aug 16, 2001 43.90 43.93 43.05 43.56 5,633,000 -0.12(-0.27%)
Aug 15, 2001 44.10 44.47 43.61 43.68 4,598,800 -0.76(-1.71%)
Aug 14, 2001 44.21 44.64 44.18 44.44 2,877,400 +0.17(+0.38%)
Aug 13, 2001 44.35 44.56 43.90 44.27 3,146,700 +0.16(+0.36%)
Aug 10, 2001 44.47 45.23 43.85 44.11 5,329,700 -0.38(-0.85%)
Aug 09, 2001 44.41 44.86 43.84 44.49 3,766,600 -0.32(-0.71%)
Aug 08, 2001 45.42 45.50 44.65 44.81 3,259,000 -0.70(-1.54%)
Aug 07, 2001 44.60 45.51 44.60 45.51 4,084,200 +0.74(+1.65%)
Aug 06, 2001 45.42 45.49 44.44 44.77 3,793,100 -0.40(-0.89%)
Aug 03, 2001 45.50 45.75 44.63 45.17 4,099,600 -0.67(-1.46%)
Aug 02, 2001 46.09 46.30 45.20 45.84 3,365,400 +0.11(+0.24%)
Aug 01, 2001 45.40 46.40 45.10 45.73 4,778,200 +0.23(+0.51%)
Jul 31, 2001 43.83 45.54 43.80 45.50 7,044,700 +1.83(+4.19%)
Jul 30, 2001 43.20 43.86 43.19 43.67 5,344,300 +0.51(+1.18%)
Jul 27, 2001 44.20 44.30 43.00 43.16 6,645,800 -1.04(-2.35%)
Jul 26, 2001 44.43 44.60 43.25 44.20 7,000,200 -0.48(-1.07%)
Jul 25, 2001 45.30 45.31 43.90 44.68 5,913,000 -0.65(-1.43%)
Jul 24, 2001 45.94 45.94 45.15 45.33 3,320,800 -0.39(-0.85%)
Jul 23, 2001 46.50 46.90 45.62 45.72 3,838,500 -0.28(-0.61%)
Jul 20, 2001 45.82 46.44 45.60 46.00 4,425,300 +0.18(+0.39%)
Jul 19, 2001 45.73 46.35 45.40 45.82 4,875,400 +0.34(+0.75%)
Jul 18, 2001 44.98 46.13 44.95 45.48 5,770,700 +0.63(+1.40%)
Jul 17, 2001 43.90 45.15 43.61 44.85 6,480,500 +0.95(+2.16%)
Jul 16, 2001 44.99 45.00 43.60 43.90 7,287,600 -1.09(-2.42%)
Jul 13, 2001 45.45 45.89 44.70 44.99 5,052,100 -0.79(-1.73%)
Jul 12, 2001 46.57 46.57 45.50 45.78 5,060,700 -0.79(-1.70%)
Jul 11, 2001 46.55 46.84 45.96 46.57 4,392,600 +0.27(+0.58%)
Jul 10, 2001 45.19 47.00 45.19 46.30 9,632,900 +1.11(+2.46%)
Jul 09, 2001 46.30 46.30 45.10 45.19 4,669,200 -0.52(-1.14%)
Jul 06, 2001 46.78 46.78 45.28 45.71 5,891,000 -1.07(-2.29%)
Jul 05, 2001 47.00 47.20 46.11 46.78 7,583,200 -1.02(-2.13%)
Jul 03, 2001 48.50 48.79 47.74 47.80 5,175,300 -1.00(-2.05%)
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