Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.04 USD -0.56 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 43.95 44.44 43.85 44.37 6,268,400 +0.57(+1.30%)
Sep 30, 2003 43.25 44.09 43.11 43.80 7,021,500 +0.30(+0.69%)
Sep 29, 2003 43.35 43.50 43.10 43.50 6,866,000 +0.15(+0.35%)
Sep 26, 2003 43.80 43.80 43.28 43.35 6,772,200 -0.53(-1.21%)
Sep 25, 2003 44.26 44.48 43.85 43.88 6,310,700 -0.38(-0.86%)
Sep 24, 2003 44.55 44.72 44.05 44.26 6,618,100 -0.24(-0.54%)
Sep 23, 2003 44.37 44.72 44.13 44.50 6,527,600 +0.02(+0.04%)
Sep 22, 2003 44.40 44.71 44.25 44.48 8,357,800 -0.11(-0.25%)
Sep 19, 2003 44.56 44.99 44.39 44.59 7,887,000 +0.03(+0.07%)
Sep 18, 2003 44.50 44.78 44.16 44.56 10,573,000 -0.09(-0.20%)
Sep 17, 2003 45.10 45.35 44.40 44.65 33,701,700 +4.19(+10.36%)
Sep 16, 2003 40.69 40.82 40.35 40.46 8,035,700 -0.14(-0.34%)
Sep 15, 2003 40.57 40.95 40.30 40.60 4,447,800 +0.03(+0.07%)
Sep 12, 2003 40.87 41.10 40.15 40.57 5,150,200 -0.45(-1.10%)
Sep 11, 2003 40.92 41.35 40.80 41.02 5,408,500 -0.57(-1.37%)
Sep 10, 2003 41.65 41.92 41.49 41.59 6,518,200 +0.11(+0.27%)
Sep 09, 2003 41.58 41.63 41.46 41.48 4,502,400 -0.12(-0.29%)
Sep 08, 2003 41.82 41.82 41.41 41.60 5,695,900 +0.10(+0.24%)
Sep 05, 2003 41.75 41.82 41.38 41.50 4,395,300 -0.28(-0.67%)
Sep 04, 2003 41.89 42.01 41.63 41.78 4,993,600 -0.11(-0.26%)
Sep 03, 2003 41.71 42.37 41.51 41.89 6,314,200 +0.18(+0.43%)
Sep 02, 2003 41.06 41.88 41.00 41.71 5,796,400 +0.49(+1.19%)
Aug 29, 2003 40.92 41.25 40.74 41.22 3,946,100 +0.31(+0.76%)
Aug 28, 2003 40.58 41.02 40.15 40.91 5,799,600 +0.63(+1.56%)
Aug 27, 2003 40.47 40.49 40.21 40.28 5,434,100 +0.33(+0.83%)
Aug 26, 2003 40.00 40.04 39.60 39.95 4,350,600 -0.05(-0.12%)
Aug 25, 2003 39.60 40.03 39.60 40.00 3,867,100 +0.47(+1.19%)
Aug 22, 2003 39.70 39.93 39.40 39.53 4,383,700 -0.36(-0.90%)
Aug 21, 2003 39.76 39.99 39.50 39.89 4,905,700 -0.05(-0.13%)
Aug 20, 2003 38.75 39.97 38.72 39.94 5,777,400 +0.97(+2.49%)
Aug 19, 2003 38.99 39.17 38.75 38.97 6,445,300 -0.01(-0.03%)
Aug 18, 2003 39.60 39.84 38.85 38.98 9,643,000 -0.87(-2.18%)
Aug 15, 2003 39.95 40.00 39.00 39.85 6,900,700 +0.00(+0.00%)
Aug 14, 2003 40.00 40.20 39.62 39.85 6,251,400 -0.50(-1.24%)
Aug 13, 2003 40.75 40.85 40.11 40.35 3,433,700 -0.37(-0.91%)
Aug 12, 2003 40.41 40.78 40.20 40.72 5,035,800 +0.33(+0.82%)
Aug 11, 2003 39.78 40.47 39.75 40.39 4,695,600 +0.47(+1.18%)
Aug 08, 2003 40.08 40.08 39.44 39.92 4,966,200 -0.05(-0.13%)
Aug 07, 2003 40.00 40.19 39.56 39.97 5,430,400 -0.23(-0.57%)
Aug 06, 2003 40.00 40.44 39.90 40.20 6,406,600 -0.01(-0.02%)
Aug 05, 2003 40.80 40.94 40.15 40.21 4,387,300 -0.79(-1.93%)
Aug 04, 2003 40.45 41.14 40.10 41.00 5,282,300 +0.72(+1.79%)
Aug 01, 2003 40.41 41.00 40.15 40.28 8,018,500 +0.27(+0.67%)
Jul 31, 2003 40.45 40.87 39.83 40.01 6,877,500 +0.01(+0.02%)
Jul 30, 2003 40.36 40.40 39.55 40.00 5,875,700 -0.27(-0.67%)
Jul 29, 2003 40.48 40.48 39.73 40.27 5,780,100 +0.00(+0.00%)
Jul 28, 2003 41.30 41.39 39.99 40.27 6,168,900 -0.72(-1.76%)
Jul 25, 2003 40.15 41.01 39.12 40.99 8,415,800 +0.79(+1.97%)
Jul 24, 2003 40.15 40.62 40.10 40.20 4,800,200 +0.06(+0.15%)
Jul 23, 2003 40.18 40.66 39.89 40.14 4,866,200 -0.14(-0.35%)
Jul 22, 2003 39.50 40.88 39.35 40.28 6,598,600 +0.01(+0.02%)
Jul 21, 2003 40.26 40.40 39.88 40.27 5,781,900 -0.01(-0.02%)
Jul 18, 2003 40.00 40.40 39.94 40.28 7,332,400 +0.45(+1.13%)
Jul 17, 2003 39.52 39.98 39.28 39.83 7,425,000 -0.17(-0.42%)
Jul 16, 2003 40.00 40.30 39.61 40.00 10,309,900 -0.50(-1.23%)
Jul 15, 2003 40.48 40.86 38.78 40.50 29,971,200 -1.46(-3.48%)
Jul 14, 2003 42.67 42.84 41.56 41.96 9,427,500 +0.15(+0.36%)
Jul 11, 2003 42.95 43.38 41.35 41.81 14,548,400 -1.39(-3.22%)
Jul 10, 2003 43.15 43.95 42.79 43.20 12,247,200 -0.80(-1.82%)
Jul 09, 2003 45.05 45.12 42.50 44.00 32,262,900 -2.77(-5.92%)
Jul 08, 2003 46.70 47.07 46.30 46.77 7,835,000 -0.10(-0.21%)
Jul 07, 2003 46.57 46.99 46.27 46.87 6,864,000 +0.75(+1.63%)
Jul 03, 2003 46.95 46.95 46.10 46.12 4,404,700 -0.47(-1.01%)
Jul 02, 2003 46.36 46.60 46.20 46.59 5,852,800 +0.40(+0.87%)
Jul 01, 2003 45.34 46.26 45.18 46.19 6,163,500 +0.75(+1.65%)
Jun 30, 2003 45.55 45.90 45.37 45.44 8,142,100 +0.34(+0.75%)
Jun 27, 2003 44.81 46.20 44.61 45.10 8,464,400 +0.32(+0.71%)
Jun 26, 2003 44.79 45.00 44.00 44.78 7,730,500 +0.81(+1.84%)
Jun 25, 2003 45.00 45.45 43.75 43.97 11,418,000 -1.08(-2.40%)
Jun 24, 2003 44.05 45.15 43.90 45.05 11,557,500 +1.20(+2.74%)
Jun 23, 2003 43.63 44.47 43.46 43.85 8,487,900 +0.84(+1.95%)
Jun 20, 2003 43.95 44.09 42.89 43.01 12,591,500 -0.62(-1.42%)
Jun 19, 2003 44.29 44.64 43.50 43.63 8,012,700 -0.61(-1.38%)
Jun 18, 2003 43.07 44.30 43.00 44.24 8,671,600 +1.17(+2.72%)
Jun 17, 2003 43.39 43.50 42.35 43.07 8,471,100 +0.19(+0.44%)
Jun 16, 2003 42.15 43.01 42.15 42.88 6,831,400 +0.70(+1.66%)
Jun 13, 2003 42.60 42.74 41.00 42.18 9,292,200 -0.78(-1.82%)
Jun 12, 2003 42.73 43.15 42.10 42.96 10,460,700 -0.72(-1.65%)
Jun 11, 2003 43.38 43.78 43.18 43.68 6,028,100 -0.12(-0.27%)
Jun 10, 2003 43.25 44.10 43.25 43.80 9,134,600 +0.75(+1.74%)
Jun 09, 2003 43.50 43.50 42.63 43.05 5,488,500 -0.45(-1.03%)
Jun 06, 2003 43.31 43.85 43.26 43.50 8,462,300 +0.20(+0.46%)
Jun 05, 2003 42.95 43.37 42.72 43.30 6,913,200 +0.10(+0.23%)
Jun 04, 2003 42.55 43.33 42.40 43.20 8,998,200 +0.48(+1.12%)
Jun 03, 2003 42.10 42.72 41.95 42.72 8,085,800 +0.60(+1.42%)
Jun 02, 2003 41.85 42.47 41.50 42.12 9,674,500 +0.82(+1.99%)
May 30, 2003 41.08 41.65 41.00 41.30 9,691,900 +0.00(+0.00%)
May 29, 2003 41.34 41.89 41.16 41.30 11,250,000 -0.03(-0.07%)
May 28, 2003 41.84 41.90 41.20 41.33 13,741,800 -0.76(-1.81%)
May 27, 2003 41.02 42.40 40.81 42.09 24,663,700 -0.22(-0.52%)
May 23, 2003 40.62 42.47 40.47 42.31 22,151,800 +1.26(+3.07%)
May 22, 2003 38.92 41.55 38.92 41.05 39,300,400 +2.75(+7.18%)
May 21, 2003 34.97 38.88 34.93 38.30 42,114,900 +3.39(+9.71%)
May 20, 2003 33.73 35.01 33.72 34.91 13,941,700 +1.39(+4.15%)
May 19, 2003 33.30 33.85 33.25 33.52 6,760,000 +0.22(+0.66%)
May 16, 2003 33.74 33.98 33.30 33.30 7,370,000 -0.44(-1.30%)
May 15, 2003 33.52 33.85 33.30 33.74 7,012,900 +0.31(+0.93%)
May 14, 2003 33.45 33.58 33.16 33.43 8,341,200 +0.25(+0.75%)
May 13, 2003 33.35 33.39 32.99 33.18 9,277,500 +0.08(+0.24%)
May 12, 2003 32.53 33.26 32.25 33.10 11,594,600 +1.40(+4.42%)
May 09, 2003 31.00 32.03 30.90 31.70 6,452,100 +0.67(+2.16%)
May 08, 2003 31.17 31.40 30.84 31.03 7,359,100 -0.34(-1.08%)
May 07, 2003 31.00 31.65 31.00 31.37 8,079,600 +0.33(+1.06%)
May 06, 2003 30.75 31.31 30.75 31.04 7,114,000 +0.09(+0.29%)
May 05, 2003 30.82 31.07 30.63 30.95 6,255,300 -0.02(-0.06%)
May 02, 2003 30.20 31.20 30.20 30.97 6,817,500 +0.52(+1.71%)
May 01, 2003 30.76 30.76 30.25 30.45 7,711,000 -0.31(-1.01%)
Apr 30, 2003 30.51 31.09 30.34 30.76 11,239,900 -0.04(-0.13%)
Apr 29, 2003 31.18 31.28 30.50 30.80 9,033,700 -0.35(-1.12%)
Apr 28, 2003 30.75 31.60 30.65 31.15 7,669,100 +0.14(+0.45%)
Apr 25, 2003 31.20 31.85 30.74 31.01 15,098,000 -1.89(-5.74%)
Apr 24, 2003 32.96 32.96 32.13 32.90 6,775,400 -0.06(-0.18%)
Apr 23, 2003 32.70 32.96 32.20 32.96 6,702,000 +0.27(+0.83%)
Apr 22, 2003 32.30 33.00 32.08 32.69 6,771,200 +0.32(+0.99%)
Apr 21, 2003 32.18 32.50 32.02 32.37 5,547,200 +0.18(+0.56%)
Apr 17, 2003 31.80 32.25 31.34 32.19 7,828,800 +0.49(+1.55%)
Apr 16, 2003 32.37 32.40 31.45 31.70 12,666,100 -0.75(-2.31%)
Apr 15, 2003 32.80 32.93 31.92 32.45 15,941,400 +0.97(+3.08%)
Apr 14, 2003 30.25 32.30 29.87 31.48 24,775,700 +0.89(+2.91%)
Apr 11, 2003 30.10 30.79 29.83 30.59 10,001,900 +0.49(+1.63%)
Apr 10, 2003 30.85 30.85 29.50 30.10 11,624,200 -0.20(-0.66%)
Apr 09, 2003 30.50 31.20 30.26 30.30 18,143,900 +0.30(+1.00%)
Apr 08, 2003 29.42 30.94 29.42 30.00 21,470,100 +0.98(+3.38%)
Apr 07, 2003 28.96 30.10 28.37 29.02 19,381,400 +0.72(+2.54%)
Apr 04, 2003 29.05 29.25 28.10 28.30 33,199,600 -1.40(-4.71%)
Apr 03, 2003 30.40 31.40 28.65 29.70 31,332,500 +0.05(+0.17%)
Apr 02, 2003 28.20 29.67 28.20 29.65 24,987,500 +1.55(+5.52%)
Apr 01, 2003 28.30 29.50 27.75 28.10 40,237,400 -1.86(-6.21%)
Mar 31, 2003 30.35 30.36 27.70 29.96 38,933,100 -2.17(-6.75%)
Mar 28, 2003 33.30 33.30 31.55 32.13 13,023,200 -1.17(-3.51%)
Mar 27, 2003 33.05 33.60 32.93 33.30 5,909,400 -0.10(-0.30%)
Mar 26, 2003 33.46 34.35 33.11 33.40 10,184,800 -0.05(-0.15%)
Mar 25, 2003 33.59 33.88 33.13 33.45 10,453,600 -0.14(-0.42%)
Mar 24, 2003 32.35 33.69 32.35 33.59 14,413,100 -1.45(-4.14%)
Mar 21, 2003 34.93 35.10 34.45 35.04 9,788,600 +0.75(+2.19%)
Mar 20, 2003 33.90 34.81 33.50 34.29 9,356,000 +0.48(+1.42%)
Mar 19, 2003 33.01 33.99 33.01 33.81 14,730,300 +1.21(+3.71%)
Mar 18, 2003 34.39 34.40 31.75 32.60 35,673,300 -2.12(-6.11%)
Mar 17, 2003 34.70 34.88 34.10 34.72 14,940,100 -0.21(-0.60%)
Mar 14, 2003 35.82 35.87 34.87 34.93 12,489,200 -0.79(-2.21%)
Mar 13, 2003 36.07 36.25 35.42 35.72 10,629,300 +0.00(+0.00%)
Mar 12, 2003 35.49 35.90 35.26 35.72 7,085,500 -0.38(-1.05%)
Mar 11, 2003 35.75 36.54 35.61 36.10 8,369,300 +0.55(+1.55%)
Mar 10, 2003 35.75 36.41 35.50 35.55 12,209,100 -0.27(-0.75%)
Mar 07, 2003 36.52 37.00 35.55 35.82 18,653,100 -1.46(-3.92%)
Mar 06, 2003 38.75 38.92 37.25 37.28 14,742,600 -1.71(-4.39%)
Mar 05, 2003 38.68 39.13 38.16 38.99 8,843,000 +0.11(+0.28%)
Mar 04, 2003 38.96 39.15 38.82 38.88 6,178,700 -0.10(-0.26%)
Mar 03, 2003 38.94 39.33 38.78 38.98 6,071,500 +0.33(+0.85%)
Feb 28, 2003 38.70 39.23 38.51 38.65 6,111,000 -0.05(-0.13%)
Feb 27, 2003 38.40 38.72 38.06 38.70 6,255,500 +0.63(+1.65%)
Feb 26, 2003 38.20 38.49 38.05 38.07 6,194,600 +0.02(+0.05%)
Feb 25, 2003 37.00 38.08 36.80 38.05 8,328,600 +0.80(+2.15%)
Feb 24, 2003 37.50 37.52 37.20 37.25 5,819,400 -0.38(-1.01%)
Feb 21, 2003 37.27 37.73 37.18 37.63 7,539,100 +0.61(+1.65%)
Feb 20, 2003 37.59 37.59 37.01 37.02 4,920,700 -0.47(-1.25%)
Feb 19, 2003 37.73 37.96 37.23 37.49 5,645,200 -0.49(-1.29%)
Feb 18, 2003 38.10 38.22 37.56 37.98 5,416,400 -0.16(-0.42%)
Feb 14, 2003 37.47 38.14 37.32 38.14 5,438,200 +0.67(+1.79%)
Feb 13, 2003 37.16 37.59 36.85 37.47 4,658,900 +0.06(+0.16%)
Feb 12, 2003 37.55 37.85 37.31 37.41 3,662,800 -0.14(-0.37%)
Feb 11, 2003 38.17 38.36 37.25 37.55 5,136,800 -0.54(-1.42%)
Feb 10, 2003 37.65 38.30 37.51 38.09 5,371,100 +0.47(+1.25%)
Feb 07, 2003 37.75 38.37 37.20 37.62 8,097,700 +0.09(+0.24%)
Feb 06, 2003 37.80 37.98 37.35 37.53 4,738,200 -0.52(-1.37%)
Feb 05, 2003 38.14 38.40 37.74 38.05 4,944,200 +0.01(+0.03%)
Feb 04, 2003 38.38 38.44 37.63 38.04 6,036,500 -0.35(-0.91%)
Feb 03, 2003 38.09 38.48 37.80 38.39 5,781,600 +0.52(+1.37%)
Jan 31, 2003 36.99 37.87 36.99 37.87 7,015,000 +1.02(+2.77%)
Jan 30, 2003 37.20 37.45 36.71 36.85 9,340,000 -0.18(-0.49%)
Jan 29, 2003 36.50 37.52 35.70 37.03 26,206,400 -1.35(-3.52%)
Jan 28, 2003 37.85 38.45 37.80 38.38 9,048,100 -0.27(-0.70%)
Jan 27, 2003 38.90 39.10 38.24 38.65 7,406,900 -0.25(-0.64%)
Jan 24, 2003 39.75 39.76 38.81 38.90 6,643,800 -0.65(-1.64%)
Jan 23, 2003 40.61 40.87 39.50 39.55 10,027,400 -1.28(-3.13%)
Jan 22, 2003 41.38 41.50 40.79 40.83 6,555,900 -0.45(-1.09%)
Jan 21, 2003 41.90 42.09 41.04 41.28 6,192,000 -0.62(-1.48%)
Jan 17, 2003 41.72 41.90 41.45 41.90 6,718,400 +0.18(+0.43%)
Jan 16, 2003 41.37 41.78 41.20 41.72 4,872,800 +0.60(+1.46%)
Jan 15, 2003 41.83 41.85 40.81 41.12 7,876,100 -0.23(-0.56%)
Jan 14, 2003 41.58 41.60 41.00 41.35 6,985,600 -0.03(-0.07%)
Jan 13, 2003 41.70 41.72 41.20 41.38 6,201,300 +0.18(+0.44%)
Jan 10, 2003 41.58 41.66 41.00 41.20 6,986,200 -0.18(-0.43%)
Jan 09, 2003 40.95 41.50 40.78 41.38 7,020,800 +0.87(+2.15%)
Jan 08, 2003 41.13 41.40 40.25 40.51 9,332,600 -0.62(-1.51%)
Jan 07, 2003 40.50 41.20 40.17 41.13 17,882,500 +1.62(+4.10%)
Jan 06, 2003 39.00 39.68 37.77 39.51 23,452,500 -0.29(-0.73%)
Jan 03, 2003 40.60 40.95 39.52 39.80 11,520,000 -0.55(-1.36%)
Jan 02, 2003 40.54 40.90 40.30 40.35 9,626,200 -0.18(-0.44%)
Dec 31, 2002 41.40 41.40 39.87 40.53 9,458,200 -0.86(-2.08%)
Dec 30, 2002 41.32 41.79 41.26 41.39 5,349,500 +0.07(+0.17%)
Dec 27, 2002 41.45 41.85 41.23 41.32 4,203,000 -0.48(-1.15%)
Dec 26, 2002 41.95 42.16 41.71 41.80 3,541,800 +0.32(+0.77%)
Dec 24, 2002 41.20 41.96 41.20 41.48 2,932,000 +0.08(+0.19%)
Dec 23, 2002 41.42 41.87 41.27 41.40 7,864,800 +0.28(+0.68%)
Dec 20, 2002 40.74 41.31 40.47 41.12 33,946,200 +0.38(+0.93%)
Dec 19, 2002 41.55 42.00 40.45 40.74 11,729,400 -0.59(-1.43%)
Dec 18, 2002 41.21 41.78 41.10 41.33 10,758,800 +0.13(+0.32%)
Dec 17, 2002 41.24 41.77 41.02 41.20 5,912,100 -0.29(-0.70%)
Dec 16, 2002 41.04 41.78 41.01 41.49 6,983,400 +0.51(+1.24%)
Dec 13, 2002 40.80 41.43 40.79 40.98 7,904,700 +0.19(+0.47%)
Dec 12, 2002 40.65 41.36 40.55 40.79 5,914,400 -0.04(-0.10%)
Dec 11, 2002 41.01 41.45 40.55 40.83 6,785,100 -0.18(-0.44%)
Dec 10, 2002 40.35 41.08 40.25 41.01 7,730,200 +0.95(+2.37%)
Dec 09, 2002 40.30 40.46 39.75 40.06 7,960,600 +0.11(+0.28%)
Dec 06, 2002 39.20 40.17 39.05 39.95 7,434,200 +0.59(+1.50%)
Dec 05, 2002 39.93 39.95 39.15 39.36 6,110,300 -0.24(-0.61%)
Dec 04, 2002 38.80 39.87 38.50 39.60 14,441,600 +1.28(+3.34%)
Dec 03, 2002 38.00 38.70 37.90 38.32 8,237,700 +0.32(+0.84%)
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