Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.37 USD -0.53 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 65.71 66.13 65.70 66.09 4,882,007 +0.21(+0.32%)
Aug 30, 2016 66.12 66.24 65.76 65.88 3,865,648 -0.22(-0.33%)
Aug 29, 2016 65.83 66.14 65.72 66.10 3,616,770 +0.27(+0.41%)
Aug 26, 2016 65.97 66.58 65.72 65.83 5,136,264 -0.09(-0.14%)
Aug 25, 2016 66.25 66.31 65.70 65.92 4,748,932 -0.24(-0.36%)
Aug 24, 2016 66.28 66.37 65.81 66.16 5,184,556 -0.30(-0.45%)
Aug 23, 2016 66.58 66.71 66.38 66.46 3,072,812 +0.12(+0.18%)
Aug 22, 2016 66.39 66.47 66.09 66.34 2,962,993 +0.01(+0.02%)
Aug 19, 2016 66.40 66.57 65.93 66.33 3,274,822 +0.02(+0.03%)
Aug 18, 2016 66.46 66.57 66.11 66.31 4,432,566 -0.15(-0.23%)
Aug 17, 2016 66.42 66.68 65.88 66.46 4,736,672 +0.20(+0.30%)
Aug 16, 2016 66.08 66.50 66.01 66.26 4,876,691 +0.00(+0.00%)
Aug 15, 2016 66.67 66.69 66.25 66.26 4,072,405 -0.48(-0.72%)
Aug 12, 2016 66.95 67.13 66.68 66.74 4,174,772 +0.00(+0.00%)
Aug 11, 2016 67.06 67.21 66.72 66.74 4,341,025 -0.10(-0.15%)
Aug 10, 2016 66.67 67.08 66.64 66.84 3,161,313 +0.22(+0.33%)
Aug 09, 2016 66.55 66.92 66.17 66.62 3,305,216 +0.13(+0.20%)
Aug 08, 2016 66.32 66.65 65.70 66.49 4,947,264 -0.04(-0.06%)
Aug 05, 2016 66.64 66.89 66.26 66.53 4,695,193 -0.09(-0.14%)
Aug 04, 2016 66.55 66.97 66.36 66.62 3,512,780 +0.25(+0.38%)
Aug 03, 2016 67.26 67.30 66.06 66.37 5,662,857 -0.97(-1.44%)
Aug 02, 2016 67.88 68.00 67.23 67.34 3,974,426 -0.31(-0.46%)
Aug 01, 2016 67.66 68.00 67.23 67.65 5,038,150 -0.05(-0.07%)
Jul 29, 2016 67.20 68.04 66.81 67.70 6,147,685 +0.59(+0.88%)
Jul 28, 2016 66.81 67.25 66.31 67.11 5,816,365 +0.36(+0.54%)
Jul 27, 2016 68.64 68.64 66.12 66.75 11,249,743 -1.18(-1.74%)
Jul 26, 2016 68.79 68.92 67.61 67.93 7,358,387 -0.87(-1.26%)
Jul 25, 2016 68.78 68.94 68.44 68.80 3,916,722 -0.06(-0.09%)
Jul 22, 2016 68.94 69.03 68.94 68.86 5,772,938 +0.13(+0.19%)
Jul 21, 2016 68.95 69.00 68.25 68.73 5,321,680 -0.28(-0.41%)
Jul 20, 2016 69.24 69.36 68.86 69.01 4,272,271 -0.21(-0.30%)
Jul 19, 2016 68.81 69.23 68.45 69.22 4,725,431 +0.05(+0.07%)
Jul 18, 2016 69.31 69.42 68.82 69.17 4,569,994 -0.24(-0.35%)
Jul 15, 2016 69.17 69.48 68.95 69.41 5,714,120 +0.49(+0.71%)
Jul 14, 2016 68.88 69.31 68.70 68.92 5,170,481 -0.16(-0.23%)
Jul 13, 2016 68.90 69.32 68.88 69.08 5,661,282 +0.21(+0.30%)
Jul 12, 2016 69.65 69.86 68.84 68.87 7,752,917 -1.00(-1.43%)
Jul 11, 2016 69.90 70.06 69.13 69.87 5,101,589 +0.04(+0.06%)
Jul 08, 2016 69.44 69.89 69.30 69.83 5,339,546 +0.53(+0.76%)
Jul 07, 2016 69.90 69.95 69.25 69.30 5,330,894 -0.42(-0.60%)
Jul 06, 2016 69.57 70.00 69.20 69.72 6,665,550 +0.11(+0.16%)
Jul 05, 2016 69.12 70.14 69.00 69.61 7,905,342 +0.59(+0.85%)
Jul 01, 2016 69.28 69.02 69.02 69.02 7,087,400 +0.06(+0.09%)
Jun 30, 2016 67.90 69.26 67.60 68.96 9,856,190 +1.13(+1.67%)
Jun 29, 2016 68.24 68.42 67.52 67.83 7,190,533 -0.08(-0.12%)
Jun 28, 2016 67.69 67.92 66.97 67.91 8,631,546 -0.02(-0.03%)
Jun 27, 2016 67.07 67.98 66.95 67.93 11,198,543 +0.91(+1.36%)
Jun 24, 2016 65.14 68.00 65.07 67.02 16,923,882 +0.71(+1.07%)
Jun 23, 2016 66.49 66.57 65.96 66.31 5,041,850 +0.16(+0.24%)
Jun 22, 2016 66.36 66.60 66.09 66.15 4,919,448 -0.03(-0.05%)
Jun 21, 2016 66.29 66.75 66.16 66.18 4,710,401 +0.30(+0.46%)
Jun 20, 2016 65.77 66.17 65.57 65.88 5,787,250 +0.48(+0.73%)
Jun 17, 2016 65.85 65.93 64.94 65.40 7,311,746 -0.55(-0.83%)
Jun 16, 2016 65.33 66.00 65.06 65.95 5,777,199 +0.62(+0.95%)
Jun 15, 2016 65.43 65.71 64.83 65.33 5,361,508 +0.03(+0.05%)
Jun 14, 2016 64.97 65.39 64.52 65.30 7,870,386 +0.46(+0.71%)
Jun 13, 2016 65.50 65.87 64.81 64.84 7,761,099 -1.29(-1.95%)
Jun 10, 2016 65.56 66.19 65.52 66.13 5,208,230 +0.27(+0.41%)
Jun 09, 2016 65.50 66.00 65.25 65.86 4,638,060 +0.24(+0.37%)
Jun 08, 2016 65.02 65.68 64.87 65.62 5,437,662 +0.52(+0.80%)
Jun 07, 2016 65.22 65.44 64.96 65.10 4,177,240 -0.10(-0.15%)
Jun 06, 2016 65.46 65.65 64.88 65.20 4,813,402 -0.10(-0.15%)
Jun 03, 2016 64.50 65.50 64.39 65.30 6,829,496 +0.99(+1.54%)
Jun 02, 2016 64.26 64.36 63.92 64.31 3,672,947 -0.04(-0.06%)
Jun 01, 2016 63.68 64.50 63.66 64.35 5,993,453 +0.71(+1.12%)
May 31, 2016 64.12 64.29 63.24 63.64 6,922,062 -0.32(-0.50%)
May 27, 2016 64.06 63.96 63.96 63.96 3,255,700 -0.04(-0.06%)
May 26, 2016 63.85 64.09 63.65 64.00 3,732,653 +0.08(+0.13%)
May 25, 2016 63.79 64.15 63.64 63.92 4,265,913 +0.13(+0.20%)
May 24, 2016 63.59 64.12 63.51 63.79 5,209,613 +0.55(+0.87%)
May 23, 2016 62.99 63.35 62.81 63.24 3,709,788 +0.28(+0.44%)
May 20, 2016 63.59 63.70 62.76 62.96 4,815,445 -0.39(-0.62%)
May 19, 2016 62.88 63.38 62.57 63.35 4,379,674 +0.36(+0.57%)
May 18, 2016 63.71 63.74 62.65 62.99 6,277,094 -0.89(-1.39%)
May 17, 2016 64.45 64.49 63.50 63.88 6,949,054 -0.88(-1.36%)
May 16, 2016 64.30 64.93 63.66 64.76 4,811,028 +0.18(+0.28%)
May 13, 2016 64.70 65.53 64.37 64.58 5,643,478 -0.44(-0.68%)
May 12, 2016 64.66 65.24 64.35 65.02 5,652,841 +0.41(+0.63%)
May 11, 2016 64.53 64.87 64.32 64.61 4,776,387 +0.01(+0.02%)
May 10, 2016 63.98 64.65 63.71 64.60 6,488,899 +0.94(+1.48%)
May 09, 2016 63.16 63.78 62.92 63.66 6,759,268 +0.73(+1.16%)
May 06, 2016 62.72 63.21 62.66 62.93 7,225,684 +0.09(+0.14%)
May 05, 2016 62.67 63.58 62.58 62.84 8,835,028 -0.39(-0.62%)
May 04, 2016 62.94 63.59 62.69 63.23 5,468,797 +0.03(+0.05%)
May 03, 2016 63.05 63.46 62.78 63.20 5,197,946 +0.08(+0.13%)
May 02, 2016 62.83 63.42 62.60 63.12 4,740,244 +0.41(+0.65%)
Apr 29, 2016 62.28 63.13 62.25 62.71 6,470,251 +0.52(+0.84%)
Apr 28, 2016 61.60 62.60 61.56 62.19 5,544,990 +0.64(+1.04%)
Apr 27, 2016 61.44 61.98 61.00 61.55 6,189,310 +0.20(+0.33%)
Apr 26, 2016 61.27 61.53 60.79 61.35 5,619,193 +0.13(+0.21%)
Apr 25, 2016 60.50 61.23 60.19 61.22 4,785,240 +0.70(+1.16%)
Apr 22, 2016 60.24 60.56 59.48 60.52 6,978,061 +0.34(+0.56%)
Apr 21, 2016 61.35 61.42 60.09 60.18 6,611,635 -1.30(-2.11%)
Apr 20, 2016 61.57 61.92 61.21 61.48 4,636,928 -0.23(-0.37%)
Apr 19, 2016 61.99 62.09 61.13 61.71 4,966,455 -0.46(-0.74%)
Apr 18, 2016 61.68 62.42 61.60 62.17 4,343,983 +0.49(+0.79%)
Apr 15, 2016 61.71 61.75 60.85 61.68 6,738,709 +0.09(+0.15%)
Apr 14, 2016 62.19 62.66 61.50 61.59 7,386,467 -0.48(-0.77%)
Apr 13, 2016 64.11 64.11 61.03 62.07 14,747,999 -1.75(-2.74%)
Apr 12, 2016 63.60 63.98 63.33 63.82 4,980,593 +0.51(+0.81%)
Apr 11, 2016 64.11 64.16 63.22 63.31 5,928,748 -0.49(-0.77%)
Apr 08, 2016 63.42 63.96 63.42 63.80 5,044,754 +0.39(+0.62%)
Apr 07, 2016 63.22 63.71 62.83 63.41 5,600,178 -0.15(-0.24%)
Apr 06, 2016 63.00 63.64 62.92 63.56 5,581,446 +0.63(+1.00%)
Apr 05, 2016 63.04 63.27 62.79 62.93 4,728,770 -0.30(-0.47%)
Apr 04, 2016 63.03 63.30 62.67 63.23 5,093,022 +0.17(+0.27%)
Apr 01, 2016 62.35 63.15 62.11 63.06 5,833,125 +0.40(+0.64%)
Mar 31, 2016 62.58 62.99 62.37 62.66 6,442,821 +0.08(+0.13%)
Mar 30, 2016 62.16 62.80 62.03 62.58 6,623,069 +0.55(+0.89%)
Mar 29, 2016 61.86 62.58 61.48 62.03 8,973,246 +0.40(+0.65%)
Mar 28, 2016 60.87 61.85 60.85 61.63 4,468,520 +0.75(+1.23%)
Mar 24, 2016 60.81 60.88 60.88 60.88 5,652,700 -0.53(-0.86%)
Mar 23, 2016 60.86 61.78 60.33 61.41 6,229,229 +0.41(+0.67%)
Mar 22, 2016 61.45 61.66 60.77 61.00 5,198,384 -0.72(-1.17%)
Mar 21, 2016 61.45 62.00 61.06 61.72 4,124,719 +0.18(+0.29%)
Mar 18, 2016 62.39 62.44 61.39 61.54 16,636,595 -0.79(-1.27%)
Mar 17, 2016 62.07 62.68 62.01 62.33 7,225,140 +0.26(+0.42%)
Mar 16, 2016 61.83 62.22 61.28 62.07 5,282,211 +0.21(+0.34%)
Mar 15, 2016 61.69 62.06 61.67 61.86 5,815,134 -0.15(-0.24%)
Mar 14, 2016 62.14 62.30 61.57 62.01 4,755,081 +0.00(+0.00%)
Mar 11, 2016 62.80 62.86 61.74 62.01 7,469,775 -0.99(-1.57%)
Mar 10, 2016 62.91 63.15 62.42 63.00 6,124,846 +0.19(+0.30%)
Mar 09, 2016 62.64 62.89 62.40 62.81 5,932,279 +0.51(+0.82%)
Mar 08, 2016 61.77 62.39 61.45 62.30 5,875,112 +0.49(+0.79%)
Mar 07, 2016 62.86 63.08 61.60 61.81 9,972,817 -1.17(-1.86%)
Mar 04, 2016 62.15 63.06 61.88 62.98 5,930,922 +0.75(+1.21%)
Mar 03, 2016 61.50 62.28 61.16 62.23 5,118,981 +0.73(+1.19%)
Mar 02, 2016 61.48 61.69 61.03 61.50 5,623,053 -0.23(-0.37%)
Mar 01, 2016 62.13 62.29 61.32 61.73 7,102,049 +0.16(+0.26%)
Feb 29, 2016 61.51 62.24 61.27 61.57 6,261,506 +0.03(+0.05%)
Feb 26, 2016 62.53 62.53 61.28 61.54 5,543,565 -0.84(-1.35%)
Feb 25, 2016 61.50 62.45 61.38 62.38 5,207,188 +1.02(+1.66%)
Feb 24, 2016 61.20 61.42 60.63 61.36 4,186,882 -0.16(-0.26%)
Feb 23, 2016 61.22 61.77 61.04 61.52 4,684,214 +0.31(+0.51%)
Feb 22, 2016 60.56 61.36 60.71 61.21 4,590,489 +0.65(+1.07%)
Feb 19, 2016 60.62 60.93 60.03 60.56 4,982,327 -0.06(-0.10%)
Feb 18, 2016 60.32 60.70 60.23 60.62 5,524,670 +0.22(+0.36%)
Feb 17, 2016 60.47 60.75 59.85 60.40 5,311,747 +0.10(+0.17%)
Feb 16, 2016 60.26 60.54 59.73 60.30 6,590,543 +0.33(+0.55%)
Feb 12, 2016 60.33 59.97 59.97 59.97 6,719,700 -0.02(-0.03%)
Feb 11, 2016 59.57 60.30 59.18 59.99 5,865,865 -0.06(-0.10%)
Feb 10, 2016 60.61 61.08 59.92 60.05 6,137,484 -0.40(-0.66%)
Feb 09, 2016 60.15 61.13 59.77 60.45 7,670,308 +0.33(+0.55%)
Feb 08, 2016 59.11 60.42 59.00 60.12 7,922,533 +0.32(+0.54%)
Feb 05, 2016 59.80 60.00 58.84 59.80 7,506,266 +0.32(+0.54%)
Feb 04, 2016 59.35 59.96 58.87 59.48 6,364,615 -0.36(-0.60%)
Feb 03, 2016 60.50 61.02 59.13 59.84 7,979,522 -0.65(-1.07%)
Feb 02, 2016 60.44 60.80 60.05 60.49 6,734,687 -0.45(-0.74%)
Feb 01, 2016 60.73 61.38 60.70 60.94 6,017,570 -0.17(-0.28%)
Jan 29, 2016 60.22 61.18 60.02 61.11 10,239,960 +1.48(+2.48%)
Jan 28, 2016 58.11 59.89 58.02 59.63 7,438,915 +0.67(+1.14%)
Jan 27, 2016 58.99 60.12 58.52 58.96 8,296,861 +0.00(+0.00%)
Jan 26, 2016 58.71 59.70 58.35 58.96 8,354,268 +0.56(+0.96%)
Jan 25, 2016 58.49 59.14 58.27 58.40 6,677,752 +0.12(+0.21%)
Jan 22, 2016 58.15 58.41 57.52 58.28 6,449,261 +0.83(+1.44%)
Jan 21, 2016 57.48 57.74 56.76 57.45 6,151,451 +0.23(+0.40%)
Jan 20, 2016 57.57 58.14 56.15 57.22 9,562,879 -1.18(-2.02%)
Jan 19, 2016 57.78 58.65 57.69 58.40 7,911,477 +1.20(+2.10%)
Jan 15, 2016 57.05 57.20 57.20 57.20 9,785,800 -1.02(-1.75%)
Jan 14, 2016 57.70 58.70 57.51 58.22 6,738,711 +0.44(+0.76%)
Jan 13, 2016 59.35 59.35 57.70 57.78 7,713,887 -1.60(-2.69%)
Jan 12, 2016 59.96 60.07 58.92 59.38 5,628,176 -0.08(-0.13%)
Jan 11, 2016 58.68 59.74 58.68 59.46 8,228,719 +1.22(+2.09%)
Jan 08, 2016 58.30 59.23 58.03 58.24 7,059,510 +0.10(+0.17%)
Jan 07, 2016 57.92 59.30 57.83 58.14 7,313,114 -1.03(-1.74%)
Jan 06, 2016 58.05 59.47 58.00 59.17 7,686,446 +0.62(+1.06%)
Jan 05, 2016 57.48 58.74 57.42 58.55 6,366,013 +1.16(+2.02%)
Jan 04, 2016 57.54 57.58 56.56 57.39 6,800,552 -0.82(-1.41%)
Dec 31, 2015 58.51 58.21 58.21 58.21 3,652,200 -0.59(-1.00%)
Dec 30, 2015 58.98 59.13 58.62 58.80 3,235,972 -0.12(-0.20%)
Dec 29, 2015 58.59 58.99 58.35 58.92 3,813,281 +0.65(+1.12%)
Dec 28, 2015 58.11 58.44 57.83 58.27 3,376,691 -0.02(-0.03%)
Dec 24, 2015 58.32 58.29 58.29 58.29 1,785,200 -0.14(-0.24%)
Dec 23, 2015 57.94 58.49 57.68 58.43 4,148,664 +0.66(+1.14%)
Dec 22, 2015 57.17 57.89 56.75 57.77 6,713,243 +0.33(+0.57%)
Dec 21, 2015 57.43 57.72 56.64 57.44 7,881,727 +0.31(+0.54%)
Dec 18, 2015 58.13 58.19 57.11 57.13 11,698,492 -1.30(-2.22%)
Dec 17, 2015 58.79 58.95 58.34 58.43 5,165,306 -0.52(-0.88%)
Dec 16, 2015 57.72 59.15 57.40 58.95 6,862,883 +1.61(+2.81%)
Dec 15, 2015 57.79 58.24 57.15 57.34 6,042,869 -0.18(-0.31%)
Dec 14, 2015 56.39 57.58 56.20 57.52 6,493,841 +1.06(+1.88%)
Dec 11, 2015 56.72 57.09 56.24 56.46 5,310,881 -0.72(-1.26%)
Dec 10, 2015 57.48 57.66 56.83 57.18 4,717,764 -0.15(-0.26%)
Dec 09, 2015 58.02 58.47 57.05 57.33 5,428,205 -0.90(-1.55%)
Dec 08, 2015 58.18 58.36 57.76 58.23 3,226,735 -0.04(-0.07%)
Dec 07, 2015 58.59 58.91 58.07 58.27 4,261,595 -0.24(-0.41%)
Dec 04, 2015 57.46 58.57 57.46 58.51 7,450,858 +1.42(+2.49%)
Dec 03, 2015 57.70 58.00 56.86 57.09 5,164,952 -0.75(-1.30%)
Dec 02, 2015 57.89 58.40 57.75 57.84 5,269,450 -0.05(-0.09%)
Dec 01, 2015 57.66 57.96 57.27 57.89 4,852,091 +0.29(+0.50%)
Nov 30, 2015 57.96 58.50 57.50 57.60 7,865,190 -0.15(-0.26%)
Nov 27, 2015 57.59 58.03 57.50 57.75 1,767,912 +0.25(+0.43%)
Nov 25, 2015 57.60 57.50 57.50 57.50 2,980,100 -0.07(-0.12%)
Nov 24, 2015 57.39 57.83 57.01 57.57 3,714,197 -0.05(-0.09%)
Nov 23, 2015 57.32 57.84 57.14 57.62 4,521,790 +0.49(+0.86%)
Nov 20, 2015 57.55 58.38 57.08 57.13 6,329,045 -0.33(-0.57%)
Nov 19, 2015 57.22 58.03 57.22 57.46 5,583,704 +0.40(+0.70%)
Nov 18, 2015 56.89 57.15 56.44 57.06 6,321,657 +0.38(+0.67%)
Nov 17, 2015 56.85 57.10 56.51 56.68 3,883,375 -0.09(-0.16%)
Nov 16, 2015 56.28 56.92 56.25 56.77 5,151,605 +0.49(+0.87%)
Nov 13, 2015 56.76 57.04 56.26 56.28 4,651,660 -0.48(-0.85%)
Nov 12, 2015 57.15 57.40 56.59 56.76 5,254,022 -0.45(-0.79%)
Nov 11, 2015 57.00 57.74 57.00 57.21 8,122,918 +0.42(+0.74%)
Nov 10, 2015 57.01 57.29 56.71 56.79 4,866,567 -0.29(-0.51%)
Nov 09, 2015 56.78 57.38 56.58 57.08 6,247,631 -0.01(-0.02%)
Nov 06, 2015 57.75 57.79 56.35 57.09 7,996,251 -0.96(-1.65%)
Nov 05, 2015 58.40 58.46 57.77 58.05 5,382,133 +0.02(+0.03%)
Nov 04, 2015 57.89 58.23 57.77 58.03 9,298,798 +0.18(+0.31%)
Nov 03, 2015 59.94 60.00 57.73 57.85 12,132,838 -2.65(-4.38%)
Nov 02, 2015 60.82 60.89 59.99 60.50 5,919,103 +0.03(+0.05%)
Oct 30, 2015 61.20 61.30 60.45 60.47 6,882,527 -1.06(-1.72%)
Oct 29, 2015 61.46 61.74 60.62 61.53 6,018,135 +0.09(+0.15%)
Oct 28, 2015 61.33 61.44 60.57 61.44 5,142,852 +0.38(+0.62%)
Oct 27, 2015 61.06 61.28 60.61 61.06 4,500,764 -0.34(-0.55%)
Oct 26, 2015 61.36 61.58 60.94 61.40 5,101,623 +0.35(+0.57%)
Oct 23, 2015 61.51 61.58 60.22 61.05 8,025,034 -0.35(-0.57%)
Oct 22, 2015 60.10 61.57 60.09 61.40 7,372,454 +1.56(+2.61%)
Oct 21, 2015 59.74 60.33 59.37 59.84 5,216,162 +0.10(+0.17%)
Oct 20, 2015 59.67 59.94 59.37 59.74 5,431,874 +0.08(+0.13%)
Oct 19, 2015 58.67 59.72 58.42 59.66 6,403,612 +0.94(+1.60%)
Oct 16, 2015 58.27 59.12 58.05 58.72 9,116,196 +0.85(+1.47%)
Oct 15, 2015 57.97 58.32 57.72 57.87 7,314,468 +0.32(+0.56%)
Oct 14, 2015 57.43 57.92 57.42 57.55 6,087,268 -0.07(-0.12%)
Oct 13, 2015 57.55 57.77 57.16 57.62 6,167,388 +0.16(+0.28%)
Oct 12, 2015 56.85 57.67 56.81 57.46 6,050,883 +0.65(+1.14%)
Oct 09, 2015 56.60 57.50 56.50 56.81 8,383,094 +0.44(+0.78%)
Oct 08, 2015 55.87 56.38 55.39 56.37 5,587,589 +0.47(+0.84%)
Oct 07, 2015 55.41 55.90 55.34 55.90 5,999,109 +0.49(+0.88%)
Oct 06, 2015 55.59 55.96 55.25 55.41 5,639,339 -0.32(-0.57%)
Oct 05, 2015 55.24 55.75 55.01 55.73 8,563,508 +0.87(+1.59%)
Oct 02, 2015 53.82 54.87 53.68 54.86 4,999,987 +0.64(+1.18%)
Oct 01, 2015 54.46 54.54 53.75 54.22 7,113,825 -0.18(-0.33%)
Sep 30, 2015 54.82 54.94 54.02 54.40 7,766,576 +0.17(+0.31%)
Sep 29, 2015 54.64 54.82 53.87 54.23 7,335,889 -0.40(-0.73%)
Sep 28, 2015 54.34 55.50 54.30 54.63 7,882,091 -0.16(-0.29%)
Sep 25, 2015 54.77 55.36 54.59 54.79 5,656,809 +0.18(+0.33%)
Sep 24, 2015 54.14 54.78 54.04 54.61 5,602,269 +0.21(+0.39%)
Sep 23, 2015 54.07 54.49 54.00 54.40 3,677,137 +0.20(+0.37%)
Sep 22, 2015 54.19 54.55 53.89 54.20 4,949,844 -0.59(-1.08%)
Sep 21, 2015 54.49 54.96 54.28 54.79 4,085,131 +0.74(+1.37%)
Sep 18, 2015 54.00 55.24 53.88 54.05 12,866,929 -0.64(-1.17%)
Sep 17, 2015 55.22 55.36 54.40 54.69 9,801,575 -0.67(-1.21%)
Sep 16, 2015 55.50 55.66 54.82 55.36 10,713,496 +1.25(+2.31%)
Sep 15, 2015 52.69 54.20 52.27 54.11 10,665,649 +1.66(+3.16%)
Sep 14, 2015 52.72 52.80 52.15 52.45 5,568,742 -0.14(-0.27%)
Sep 11, 2015 52.69 53.12 52.20 52.59 5,373,438 -0.68(-1.28%)
Sep 10, 2015 52.98 53.48 52.82 53.27 7,973,352 +0.25(+0.47%)
Sep 09, 2015 53.98 54.15 52.86 53.02 6,453,990 -0.47(-0.88%)
Sep 08, 2015 52.96 53.50 52.64 53.49 5,792,817 +1.11(+2.12%)
Sep 04, 2015 53.00 52.38 52.38 52.38 7,089,600 -1.21(-2.26%)
Sep 03, 2015 53.40 53.92 53.30 53.59 4,961,589 +0.46(+0.87%)
Sep 02, 2015 52.57 53.20 52.46 53.13 6,616,081 +1.10(+2.11%)
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