Breaking News Bar

Business News and Information

Altria Group (NY: MO )

42.83 USD -0.65 (-1.50%)
Streaming Delayed Price Updated: 10:41 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 28.42 28.72 28.23 28.69 15,593,814 +0.74(+2.65%)
Nov 29, 2011 27.66 28.20 27.65 27.95 13,485,780 +0.35(+1.27%)
Nov 28, 2011 27.65 27.72 27.46 27.60 11,383,843 +0.35(+1.28%)
Nov 25, 2011 27.15 27.45 27.10 27.25 3,259,548 +0.13(+0.48%)
Nov 23, 2011 27.21 27.30 27.00 27.12 9,905,015 -0.25(-0.91%)
Nov 22, 2011 27.32 27.50 27.15 27.37 10,421,740 +0.07(+0.26%)
Nov 21, 2011 27.38 27.52 27.15 27.30 14,077,351 -0.34(-1.23%)
Nov 18, 2011 27.64 27.82 27.46 27.64 10,481,977 +0.10(+0.36%)
Nov 17, 2011 27.44 27.86 27.42 27.54 20,792,064 +0.04(+0.15%)
Nov 16, 2011 27.64 27.90 27.49 27.50 12,689,479 -0.27(-0.97%)
Nov 15, 2011 27.56 27.87 27.56 27.77 8,848,170 +0.15(+0.54%)
Nov 14, 2011 27.69 27.80 27.50 27.62 7,867,558 -0.16(-0.58%)
Nov 11, 2011 27.80 27.99 27.75 27.78 8,385,011 +0.15(+0.54%)
Nov 10, 2011 27.36 27.70 27.33 27.63 9,512,720 +0.46(+1.69%)
Nov 09, 2011 27.36 27.47 27.03 27.17 12,823,451 -0.48(-1.74%)
Nov 08, 2011 27.62 27.68 27.34 27.65 9,446,669 +0.13(+0.47%)
Nov 07, 2011 27.34 27.52 27.13 27.52 13,190,666 +0.15(+0.55%)
Nov 04, 2011 27.39 27.43 27.16 27.37 7,728,555 -0.10(-0.36%)
Nov 03, 2011 27.42 27.52 27.25 27.47 13,476,869 +0.28(+1.03%)
Nov 02, 2011 27.41 27.41 26.96 27.19 11,022,074 +0.09(+0.33%)
Nov 01, 2011 27.12 27.41 27.00 27.10 19,479,312 -0.45(-1.63%)
Oct 31, 2011 27.39 27.85 27.38 27.55 17,167,032 -0.01(-0.04%)
Oct 28, 2011 27.53 27.63 27.16 27.56 11,865,236 -0.10(-0.36%)
Oct 27, 2011 27.75 27.80 26.95 27.66 20,411,513 +0.39(+1.41%)
Oct 26, 2011 27.21 27.29 26.80 27.27 15,617,360 +0.27(+1.02%)
Oct 25, 2011 27.17 27.30 26.80 27.00 14,809,563 -0.31(-1.14%)
Oct 24, 2011 27.53 27.54 27.20 27.31 12,000,671 -0.14(-0.51%)
Oct 21, 2011 27.53 27.63 27.31 27.45 15,557,921 +0.20(+0.73%)
Oct 20, 2011 27.44 27.81 27.23 27.25 12,991,499 -0.07(-0.26%)
Oct 19, 2011 27.56 27.64 27.22 27.32 9,405,852 -0.21(-0.76%)
Oct 18, 2011 27.31 27.81 27.02 27.53 10,627,833 +0.11(+0.40%)
Oct 17, 2011 27.55 27.71 27.37 27.42 8,958,449 -0.25(-0.90%)
Oct 14, 2011 27.83 27.83 27.40 27.67 9,597,379 +0.06(+0.22%)
Oct 13, 2011 27.63 27.74 27.41 27.61 9,515,799 -0.16(-0.58%)
Oct 12, 2011 27.98 28.14 27.76 27.77 14,182,436 -0.03(-0.11%)
Oct 11, 2011 27.69 27.87 27.39 27.80 13,992,123 +0.17(+0.62%)
Oct 10, 2011 27.73 27.80 27.42 27.63 11,507,635 +0.20(+0.73%)
Oct 07, 2011 27.03 27.60 26.90 27.43 14,743,697 +0.48(+1.78%)
Oct 06, 2011 26.58 26.95 26.55 26.95 9,965,087 +0.45(+1.70%)
Oct 05, 2011 26.60 26.76 26.27 26.50 13,006,719 -0.04(-0.15%)
Oct 04, 2011 26.13 26.56 25.94 26.54 17,395,411 -0.02(-0.08%)
Oct 03, 2011 26.75 27.16 26.54 26.56 16,600,534 -0.25(-0.93%)
Sep 30, 2011 26.32 27.27 26.28 26.81 22,259,421 +0.37(+1.40%)
Sep 29, 2011 26.40 26.59 26.15 26.44 9,728,933 +0.34(+1.30%)
Sep 28, 2011 26.50 26.59 26.07 26.10 10,165,222 -0.32(-1.21%)
Sep 27, 2011 26.37 26.71 26.20 26.42 20,376,082 +0.42(+1.62%)
Sep 26, 2011 25.89 26.04 25.74 26.00 21,449,494 +0.23(+0.89%)
Sep 23, 2011 25.73 25.91 25.59 25.77 13,002,597 +0.07(+0.27%)
Sep 22, 2011 25.58 25.84 25.27 25.70 20,771,785 -0.42(-1.61%)
Sep 21, 2011 26.89 26.93 26.11 26.12 16,698,960 -0.83(-3.08%)
Sep 20, 2011 26.97 27.19 26.83 26.95 9,952,859 +0.08(+0.30%)
Sep 19, 2011 26.64 26.98 26.50 26.87 9,407,905 -0.03(-0.11%)
Sep 16, 2011 27.07 27.19 26.71 26.90 15,986,382 +0.03(+0.11%)
Sep 15, 2011 26.69 26.90 26.55 26.87 12,539,983 +0.32(+1.21%)
Sep 14, 2011 26.35 26.77 26.16 26.55 16,517,885 +0.37(+1.41%)
Sep 13, 2011 26.17 26.25 25.90 26.18 13,220,397 -0.36(-1.36%)
Sep 12, 2011 26.06 26.57 26.01 26.54 15,170,633 +0.17(+0.64%)
Sep 09, 2011 26.86 26.91 26.28 26.37 54,468,797 -0.64(-2.37%)
Sep 08, 2011 26.94 27.25 26.83 27.01 46,194,968 +0.02(+0.07%)
Sep 07, 2011 27.26 27.32 26.89 26.99 11,406,843 +0.16(+0.60%)
Sep 06, 2011 26.14 26.85 26.01 26.83 14,709,333 +0.11(+0.41%)
Sep 02, 2011 26.88 27.04 26.69 26.72 9,630,890 -0.37(-1.37%)
Sep 01, 2011 27.26 27.36 27.05 27.09 10,140,377 -0.10(-0.37%)
Aug 31, 2011 27.12 27.41 27.05 27.19 11,843,176 +0.17(+0.63%)
Aug 30, 2011 26.77 27.20 26.62 27.02 14,148,841 +0.24(+0.90%)
Aug 29, 2011 26.56 26.80 26.50 26.78 9,206,967 +0.48(+1.83%)
Aug 26, 2011 25.97 26.39 25.61 26.30 13,021,310 +0.29(+1.11%)
Aug 25, 2011 26.55 26.55 25.89 26.01 12,557,442 -0.46(-1.74%)
Aug 24, 2011 26.32 26.55 26.26 26.47 9,115,991 +0.04(+0.15%)
Aug 23, 2011 25.98 26.45 25.85 26.43 14,004,526 +0.57(+2.20%)
Aug 22, 2011 26.23 26.24 25.67 25.86 11,359,776 +0.15(+0.58%)
Aug 19, 2011 25.47 26.24 25.47 25.71 18,241,165 +0.01(+0.04%)
Aug 18, 2011 25.53 25.91 25.31 25.70 19,496,265 -0.30(-1.15%)
Aug 17, 2011 25.82 26.17 25.79 26.00 13,112,674 +0.32(+1.25%)
Aug 16, 2011 25.59 25.77 25.40 25.68 11,187,654 -0.02(-0.08%)
Aug 15, 2011 25.44 25.74 25.27 25.70 12,298,252 +0.50(+1.98%)
Aug 12, 2011 25.43 25.45 25.05 25.20 14,112,021 +0.24(+0.96%)
Aug 11, 2011 24.40 25.19 24.25 24.96 23,002,947 +0.60(+2.46%)
Aug 10, 2011 24.90 24.97 24.27 24.36 39,032,504 -0.82(-3.26%)
Aug 09, 2011 24.98 25.19 23.20 25.18 47,647,166 +0.64(+2.61%)
Aug 08, 2011 24.98 25.42 24.44 24.54 40,423,020 -1.35(-5.21%)
Aug 05, 2011 25.49 26.06 25.44 25.89 27,609,926 +0.40(+1.57%)
Aug 04, 2011 26.17 26.52 25.46 25.49 25,736,269 -0.87(-3.30%)
Aug 03, 2011 26.12 26.42 25.90 26.36 18,170,744 +0.18(+0.69%)
Aug 02, 2011 26.01 26.43 25.83 26.18 13,809,372 +0.03(+0.11%)
Aug 01, 2011 26.53 26.57 25.83 26.15 15,061,561 -0.15(-0.57%)
Jul 29, 2011 26.18 26.59 26.11 26.30 14,122,232 +0.07(+0.27%)
Jul 28, 2011 26.06 26.45 26.06 26.23 9,640,859 +0.12(+0.46%)
Jul 27, 2011 26.03 26.27 26.02 26.11 11,528,224 -0.05(-0.19%)
Jul 26, 2011 26.17 26.24 26.05 26.16 8,115,338 -0.08(-0.30%)
Jul 25, 2011 26.10 26.30 26.04 26.24 11,864,916 -0.12(-0.46%)
Jul 22, 2011 26.48 26.54 26.24 26.36 11,518,901 -0.23(-0.86%)
Jul 21, 2011 26.48 26.64 26.25 26.59 11,540,738 +0.22(+0.83%)
Jul 20, 2011 26.92 26.92 26.01 26.37 19,694,579 -0.65(-2.41%)
Jul 19, 2011 26.69 27.05 26.66 27.02 10,575,842 +0.42(+1.58%)
Jul 18, 2011 26.62 26.68 26.45 26.60 7,001,652 -0.09(-0.34%)
Jul 15, 2011 26.86 26.86 26.47 26.69 9,781,718 -0.16(-0.60%)
Jul 14, 2011 26.90 27.02 26.78 26.85 8,414,263 -0.01(-0.04%)
Jul 13, 2011 27.09 27.09 26.77 26.86 7,231,909 -0.04(-0.15%)
Jul 12, 2011 26.86 27.08 26.74 26.90 11,003,622 -0.03(-0.11%)
Jul 11, 2011 26.99 27.04 26.79 26.93 11,833,650 +0.04(+0.15%)
Jul 08, 2011 26.86 26.93 26.75 26.89 10,326,268 -0.11(-0.41%)
Jul 07, 2011 26.99 27.09 26.86 27.00 9,235,513 +0.18(+0.67%)
Jul 06, 2011 26.55 26.96 26.55 26.82 9,785,018 +0.22(+0.83%)
Jul 05, 2011 26.49 26.90 26.40 26.60 11,844,606 +0.07(+0.26%)
Jul 01, 2011 26.35 26.55 26.20 26.53 11,206,211 +0.12(+0.45%)
Jun 30, 2011 26.12 26.44 26.02 26.41 12,624,125 +0.31(+1.19%)
Jun 29, 2011 26.38 26.54 26.02 26.10 20,196,782 -0.26(-0.99%)
Jun 28, 2011 26.43 26.52 25.92 26.36 21,479,809 -0.41(-1.53%)
Jun 27, 2011 26.78 26.83 26.67 26.77 9,263,808 -0.02(-0.07%)
Jun 24, 2011 26.80 26.84 26.63 26.79 12,139,725 -0.06(-0.22%)
Jun 23, 2011 26.80 26.87 26.53 26.85 13,489,467 -0.33(-1.21%)
Jun 22, 2011 27.06 27.26 27.00 27.18 13,155,934 -0.13(-0.48%)
Jun 21, 2011 27.36 27.61 27.18 27.31 12,115,524 -0.01(-0.04%)
Jun 20, 2011 27.31 27.39 27.27 27.32 16,801,328 +0.24(+0.89%)
Jun 17, 2011 27.13 27.26 27.06 27.08 12,169,024 +0.15(+0.56%)
Jun 16, 2011 26.44 27.03 26.40 26.93 11,941,443 +0.32(+1.20%)
Jun 15, 2011 27.29 27.30 26.50 26.61 15,599,299 -0.76(-2.78%)
Jun 14, 2011 27.06 27.54 27.05 27.37 11,468,719 +0.44(+1.63%)
Jun 13, 2011 26.53 27.12 26.48 26.93 11,169,064 -0.08(-0.30%)
Jun 10, 2011 27.50 27.57 27.00 27.01 11,493,790 -0.45(-1.64%)
Jun 09, 2011 27.25 27.64 27.20 27.46 9,886,159 +0.17(+0.62%)
Jun 08, 2011 27.01 27.34 26.94 27.29 9,614,046 +0.19(+0.70%)
Jun 07, 2011 27.41 27.45 27.10 27.10 8,847,477 -0.15(-0.55%)
Jun 06, 2011 27.61 27.61 27.25 27.25 9,860,437 -0.35(-1.27%)
Jun 03, 2011 27.41 27.76 27.35 27.60 20,698,612 -0.32(-1.15%)
May 24, 2011 27.89 27.98 27.78 27.92 7,960,359 +0.07(+0.25%)
May 23, 2011 27.55 28.03 27.51 27.85 12,298,667 +0.11(+0.40%)
May 20, 2011 28.00 28.01 27.70 27.74 9,236,928 -0.24(-0.86%)
May 19, 2011 27.95 28.03 27.79 27.98 6,962,553 +0.11(+0.39%)
May 18, 2011 27.65 27.90 27.56 27.87 12,845,138 +0.21(+0.76%)
May 17, 2011 27.43 27.82 27.42 27.66 12,836,667 +0.17(+0.62%)
May 16, 2011 27.22 27.60 27.19 27.49 29,947,188 +0.18(+0.66%)
May 13, 2011 27.38 27.63 27.20 27.31 7,174,374 -0.04(-0.15%)
May 12, 2011 27.05 27.37 26.91 27.35 8,002,606 +0.29(+1.07%)
May 11, 2011 27.18 27.27 27.00 27.06 6,836,090 -0.11(-0.40%)
May 10, 2011 27.20 27.25 27.04 27.17 7,401,553 +0.03(+0.11%)
May 09, 2011 26.97 27.16 26.95 27.14 8,221,552 +0.18(+0.67%)
May 06, 2011 26.88 27.16 26.84 26.96 11,652,881 +0.28(+1.05%)
May 05, 2011 26.80 26.90 26.62 26.68 8,480,939 -0.17(-0.63%)
May 04, 2011 26.98 27.00 26.70 26.85 18,082,578 -0.15(-0.56%)
May 03, 2011 26.84 27.00 26.71 27.00 10,561,885 +0.22(+0.82%)
May 02, 2011 26.71 26.78 26.70 26.78 9,047,656 -0.06(-0.22%)
Apr 29, 2011 26.71 27.00 26.66 26.84 9,528,114 +0.19(+0.71%)
Apr 28, 2011 26.64 26.71 26.50 26.65 11,328,977 +0.03(+0.11%)
Apr 27, 2011 26.38 26.71 26.37 26.62 12,047,862 +0.33(+1.26%)
Apr 26, 2011 26.06 26.41 26.05 26.29 9,209,120 +0.21(+0.81%)
Apr 25, 2011 25.97 26.13 25.96 26.08 7,361,621 +0.02(+0.08%)
Apr 21, 2011 26.28 26.28 25.98 26.06 11,450,201 -0.09(-0.34%)
Apr 20, 2011 26.10 26.30 26.05 26.15 15,456,818 -0.23(-0.87%)
Apr 19, 2011 26.50 26.51 26.04 26.38 14,321,133 -0.17(-0.64%)
Apr 18, 2011 26.82 26.87 26.41 26.55 13,915,224 -0.46(-1.70%)
Apr 15, 2011 26.94 27.15 26.85 27.01 10,647,812 +0.12(+0.45%)
Apr 14, 2011 26.70 26.99 26.63 26.89 8,517,025 +0.21(+0.79%)
Apr 13, 2011 26.78 26.78 26.54 26.68 8,118,191 -0.02(-0.07%)
Apr 12, 2011 26.50 26.80 26.42 26.70 11,081,576 +0.18(+0.68%)
Apr 11, 2011 26.47 26.75 26.40 26.52 13,021,833 +0.28(+1.07%)
Apr 08, 2011 26.05 26.33 26.05 26.24 9,851,065 +0.14(+0.54%)
Apr 07, 2011 26.29 26.31 25.90 26.10 11,820,092 -0.18(-0.68%)
Apr 06, 2011 26.23 26.33 26.14 26.28 8,636,122 +0.17(+0.65%)
Apr 05, 2011 25.88 26.20 25.85 26.11 8,642,829 +0.17(+0.66%)
Apr 04, 2011 26.00 26.01 25.81 25.94 6,839,251 -0.04(-0.15%)
Apr 01, 2011 25.89 26.14 25.86 25.98 8,310,187 -0.05(-0.19%)
Mar 31, 2011 26.06 26.10 25.94 26.03 9,004,254 -0.08(-0.31%)
Mar 30, 2011 26.10 26.27 26.02 26.11 9,741,478 +0.14(+0.54%)
Mar 29, 2011 26.03 26.08 25.87 25.97 8,445,628 -0.08(-0.31%)
Mar 28, 2011 25.97 26.19 25.90 26.05 19,145,245 +0.23(+0.89%)
Mar 25, 2011 25.97 26.02 25.79 25.82 8,905,150 -0.11(-0.42%)
Mar 24, 2011 25.64 25.96 25.58 25.93 13,434,976 +0.32(+1.25%)
Mar 23, 2011 25.40 25.65 25.33 25.61 9,180,078 +0.18(+0.71%)
Mar 22, 2011 25.17 25.58 25.15 25.43 12,283,755 +0.28(+1.11%)
Mar 21, 2011 25.11 25.22 25.08 25.15 10,462,458 +0.35(+1.41%)
Mar 18, 2011 24.70 24.88 24.51 24.80 15,252,904 +0.36(+1.47%)
Mar 17, 2011 24.57 24.77 24.40 24.44 11,898,801 +0.15(+0.62%)
Mar 16, 2011 24.59 24.71 24.19 24.29 14,656,621 -0.42(-1.70%)
Mar 15, 2011 24.60 24.76 24.57 24.71 10,934,797 -0.28(-1.12%)
Mar 14, 2011 24.90 25.20 24.90 24.99 8,611,113 -0.06(-0.24%)
Mar 11, 2011 25.02 25.16 24.91 25.05 13,849,526 -0.59(-2.30%)
Mar 10, 2011 25.71 25.82 25.62 25.64 10,777,731 -0.17(-0.66%)
Mar 09, 2011 25.60 25.82 25.58 25.81 8,041,775 +0.15(+0.58%)
Mar 08, 2011 25.42 25.72 25.40 25.66 7,912,519 +0.28(+1.10%)
Mar 07, 2011 25.47 25.59 25.36 25.38 32,851,523 +0.06(+0.24%)
Mar 04, 2011 25.39 25.48 25.15 25.32 33,596,808 -0.12(-0.47%)
Mar 03, 2011 25.22 25.52 25.15 25.44 37,859,826 +0.39(+1.56%)
Mar 02, 2011 25.22 25.32 25.00 25.05 13,464,749 -0.07(-0.28%)
Mar 01, 2011 25.48 25.70 25.11 25.12 11,988,075 -0.25(-0.99%)
Feb 28, 2011 24.96 25.40 24.91 25.37 15,286,994 +0.43(+1.72%)
Feb 25, 2011 24.70 24.95 24.70 24.94 8,819,959 +0.23(+0.93%)
Feb 24, 2011 24.59 24.76 24.53 24.71 9,179,164 +0.00(+0.00%)
Feb 23, 2011 24.73 24.87 24.66 24.71 12,899,093 -0.03(-0.12%)
Feb 22, 2011 24.64 24.92 24.60 24.74 10,637,216 -0.05(-0.20%)
Feb 18, 2011 24.74 24.81 24.60 24.79 8,570,280 +0.06(+0.24%)
Feb 17, 2011 24.47 24.73 24.43 24.73 14,431,039 +0.25(+1.02%)
Feb 16, 2011 24.52 24.58 24.36 24.48 10,368,394 +0.00(+0.00%)
Feb 15, 2011 24.40 24.52 24.31 24.48 7,796,215 -0.01(-0.04%)
Feb 14, 2011 24.48 24.49 24.26 24.49 8,552,853 +0.05(+0.20%)
Feb 11, 2011 24.06 24.49 24.00 24.44 10,668,689 +0.35(+1.45%)
Feb 10, 2011 24.11 24.20 24.05 24.09 8,734,655 -0.06(-0.25%)
Feb 09, 2011 24.13 24.17 24.04 24.15 7,867,187 +0.02(+0.08%)
Feb 08, 2011 24.09 24.14 23.95 24.13 9,229,513 +0.07(+0.29%)
Feb 07, 2011 24.09 24.09 23.89 24.06 18,700,498 +0.06(+0.25%)
Feb 04, 2011 24.13 24.13 23.81 24.00 9,498,569 -0.05(-0.21%)
Feb 03, 2011 23.69 24.08 23.54 24.05 15,601,796 +0.37(+1.56%)
Feb 02, 2011 23.57 23.78 23.54 23.68 11,733,449 +0.10(+0.42%)
Feb 01, 2011 23.65 23.71 23.48 23.58 16,223,258 +0.07(+0.30%)
Jan 31, 2011 23.78 23.79 23.34 23.51 16,279,562 -0.28(-1.18%)
Jan 28, 2011 23.93 24.07 23.79 23.79 12,523,918 -0.13(-0.54%)
Jan 27, 2011 24.30 24.35 23.87 23.92 14,873,740 -0.34(-1.42%)
Jan 26, 2011 24.32 24.43 24.25 24.26 10,810,880 -0.03(-0.10%)
Jan 25, 2011 24.35 24.46 24.19 24.29 10,783,603 -0.13(-0.53%)
Jan 24, 2011 24.10 24.43 24.05 24.42 13,505,945 +0.33(+1.37%)
Jan 21, 2011 24.17 24.22 24.01 24.09 23,216,766 +0.05(+0.21%)
Jan 20, 2011 24.01 24.18 23.97 24.04 10,037,450 +0.05(+0.21%)
Jan 19, 2011 24.09 24.13 23.95 23.99 9,299,324 -0.09(-0.37%)
Jan 18, 2011 24.01 24.22 24.00 24.08 12,694,394 -0.08(-0.33%)
Jan 14, 2011 24.10 24.21 24.00 24.16 8,120,399 +0.04(+0.17%)
Jan 13, 2011 24.05 24.15 23.96 24.12 7,684,515 +0.06(+0.25%)
Jan 12, 2011 24.05 24.15 23.92 24.06 13,610,007 -0.01(-0.04%)
Jan 11, 2011 24.36 24.36 24.04 24.07 12,645,352 -0.17(-0.70%)
Jan 10, 2011 24.56 24.57 24.19 24.24 15,638,410 -0.15(-0.62%)
Jan 07, 2011 24.63 24.68 24.37 24.39 11,876,367 -0.24(-0.97%)
Jan 06, 2011 24.56 24.67 24.46 24.63 10,568,191 +0.15(+0.60%)
Jan 05, 2011 24.43 24.51 24.29 24.48 12,804,259 +0.09(+0.37%)
Jan 04, 2011 24.47 24.49 24.13 24.39 12,607,021 -0.07(-0.29%)
Jan 03, 2011 24.71 24.77 24.44 24.46 10,546,418 -0.16(-0.65%)
Dec 31, 2010 24.60 24.66 24.50 24.62 4,268,721 +0.02(+0.08%)
Dec 30, 2010 24.67 24.68 24.56 24.60 4,477,406 -0.11(-0.45%)
Dec 29, 2010 24.78 24.80 24.70 24.71 5,478,015 -0.04(-0.16%)
Dec 28, 2010 24.79 24.85 24.65 24.75 5,885,552 +0.05(+0.20%)
Dec 27, 2010 24.75 24.83 24.66 24.70 5,093,611 -0.15(-0.60%)
Dec 23, 2010 25.00 25.11 24.79 24.85 7,518,825 -0.41(-1.62%)
Dec 22, 2010 25.30 25.33 25.15 25.26 8,551,582 +0.01(+0.04%)
Dec 21, 2010 25.23 25.33 25.23 25.25 11,152,040 +0.08(+0.32%)
Dec 20, 2010 25.06 25.22 25.00 25.17 10,762,887 +0.18(+0.72%)
Dec 17, 2010 24.95 24.99 24.87 24.99 10,847,071 +0.03(+0.12%)
Dec 16, 2010 24.83 24.98 24.75 24.96 6,444,229 +0.21(+0.85%)
Dec 15, 2010 24.73 24.84 24.61 24.75 11,705,596 -0.04(-0.16%)
Dec 14, 2010 24.77 24.82 24.66 24.79 6,599,333 +0.05(+0.20%)
Dec 13, 2010 24.93 24.93 24.65 24.74 9,701,773 -0.11(-0.44%)
Dec 10, 2010 24.68 24.90 24.67 24.85 11,577,090 +0.26(+1.06%)
Dec 09, 2010 24.56 24.61 24.43 24.59 12,802,711 +0.19(+0.78%)
Dec 08, 2010 24.05 24.42 24.04 24.40 12,883,363 +0.35(+1.46%)
Dec 07, 2010 24.19 24.21 23.97 24.05 12,214,766 +0.00(+0.00%)
Dec 06, 2010 23.83 24.11 23.81 24.05 20,336,151 +0.24(+1.01%)
Dec 03, 2010 23.78 23.98 23.75 23.81 14,685,365 +0.01(+0.04%)
Dec 02, 2010 24.14 24.23 23.70 23.80 22,563,665 -0.37(-1.53%)
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