Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.58 USD -0.21 (-0.44%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 23.12 23.72 21.95 22.20 32,858,225 -51.63(-69.93%)
Mar 28, 2008 73.60 74.59 73.33 73.83 17,760,000 +0.61(+0.83%)
Mar 27, 2008 73.24 73.91 73.03 73.22 22,967,323 +0.22(+0.30%)
Mar 26, 2008 73.17 73.50 72.74 73.00 15,822,342 -0.33(-0.45%)
Mar 25, 2008 71.56 73.33 71.52 73.33 13,215,003 +1.65(+2.30%)
Mar 24, 2008 71.26 72.08 71.26 71.68 9,980,987 +1.42(+2.02%)
Mar 21, 2008 70.78 71.00 70.00 70.26 16,382,925 +0.00(+0.00%)
Mar 20, 2008 70.78 71.00 70.00 70.26 16,378,025 -0.52(-0.73%)
Mar 19, 2008 71.78 72.23 70.56 70.78 19,647,603 +0.68(+0.97%)
Mar 18, 2008 70.46 71.67 68.00 70.10 22,326,700 +0.13(+0.19%)
Mar 17, 2008 70.42 71.00 69.31 69.97 17,607,818 -1.81(-2.52%)
Mar 14, 2008 73.51 73.81 71.35 71.78 24,058,192 -1.67(-2.27%)
Mar 13, 2008 72.99 73.63 72.10 73.45 17,707,058 -0.21(-0.29%)
Mar 12, 2008 75.14 75.14 73.43 73.66 18,243,644 -1.59(-2.11%)
Mar 11, 2008 75.67 75.80 74.30 75.25 17,765,472 +0.51(+0.68%)
Mar 10, 2008 74.44 75.65 74.20 74.74 12,690,191 +0.22(+0.30%)
Mar 07, 2008 73.47 74.72 73.13 74.52 12,640,333 +0.55(+0.74%)
Mar 06, 2008 74.68 74.68 73.85 73.97 8,355,818 -0.94(-1.25%)
Mar 05, 2008 73.60 75.04 73.35 74.91 16,056,762 +1.08(+1.46%)
Mar 04, 2008 72.49 74.16 72.40 73.83 12,563,450 +0.81(+1.11%)
Mar 03, 2008 72.85 73.07 72.02 73.02 11,076,802 -0.12(-0.16%)
Feb 29, 2008 73.46 73.71 72.90 73.14 10,111,386 -0.64(-0.87%)
Feb 28, 2008 74.05 74.32 73.48 73.78 6,947,297 -0.69(-0.93%)
Feb 27, 2008 73.97 74.54 73.93 74.47 7,365,242 +0.20(+0.27%)
Feb 26, 2008 73.70 74.77 73.67 74.27 10,440,233 +0.01(+0.01%)
Feb 25, 2008 73.50 74.34 73.12 74.26 7,383,143 +0.66(+0.90%)
Feb 22, 2008 73.55 73.71 72.52 73.60 9,545,976 +0.21(+0.29%)
Feb 21, 2008 73.10 73.63 72.65 73.39 13,585,887 +0.45(+0.62%)
Feb 20, 2008 72.44 73.21 72.09 72.94 8,555,907 +0.01(+0.01%)
Feb 19, 2008 72.51 73.72 72.46 72.93 11,311,726 +0.40(+0.55%)
Feb 18, 2008 72.55 73.45 72.42 72.53 0 +0.00(+0.00%)
Feb 15, 2008 72.55 73.45 72.42 72.53 29,659,771 -0.16(-0.22%)
Feb 14, 2008 73.00 73.08 72.45 72.69 9,320,592 -0.16(-0.22%)
Feb 13, 2008 72.84 72.97 72.37 72.85 10,185,550 +0.42(+0.58%)
Feb 12, 2008 72.72 72.77 71.98 72.43 10,715,735 +0.01(+0.01%)
Feb 11, 2008 72.71 73.36 71.89 72.42 11,799,089 -0.67(-0.92%)
Feb 08, 2008 73.85 74.00 73.01 73.09 8,907,120 -1.01(-1.36%)
Feb 07, 2008 72.51 74.35 72.20 74.10 15,359,830 +1.34(+1.84%)
Feb 06, 2008 73.49 74.05 72.61 72.76 8,761,889 -0.37(-0.51%)
Feb 05, 2008 74.59 75.22 73.05 73.13 12,003,955 -1.94(-2.58%)
Feb 04, 2008 75.40 75.92 74.89 75.07 6,238,671 -0.37(-0.49%)
Feb 01, 2008 75.99 76.31 74.48 75.44 11,076,207 -0.35(-0.46%)
Jan 31, 2008 76.08 76.87 75.45 75.79 14,892,721 -0.71(-0.93%)
Jan 30, 2008 75.86 77.89 75.63 76.50 20,836,248 +0.38(+0.50%)
Jan 29, 2008 75.73 76.49 74.00 76.12 16,817,948 +1.51(+2.02%)
Jan 28, 2008 74.19 75.04 73.65 74.61 8,832,922 +0.66(+0.89%)
Jan 25, 2008 75.16 75.49 73.47 73.95 14,836,108 -0.94(-1.26%)
Jan 24, 2008 73.27 75.32 72.50 74.89 13,483,194 +2.04(+2.80%)
Jan 23, 2008 72.05 74.05 70.88 72.85 24,434,079 -0.53(-0.72%)
Jan 22, 2008 72.00 74.57 71.28 73.38 22,672,406 -2.04(-2.70%)
Jan 21, 2008 77.42 77.98 74.67 75.42 0 +0.00(+0.00%)
Jan 18, 2008 77.42 77.98 74.67 75.42 21,977,980 -1.38(-1.80%)
Jan 17, 2008 79.00 79.14 76.74 76.80 23,840,286 -1.11(-1.42%)
Jan 16, 2008 78.10 78.67 77.51 77.91 14,046,278 -0.55(-0.70%)
Jan 15, 2008 78.37 79.00 78.02 78.46 10,264,275 -0.23(-0.29%)
Jan 14, 2008 78.97 79.15 78.01 78.69 10,363,524 -0.33(-0.42%)
Jan 11, 2008 78.35 79.59 78.35 79.02 10,648,964 +0.20(+0.25%)
Jan 10, 2008 78.86 79.20 78.15 78.82 12,825,707 -0.39(-0.49%)
Jan 09, 2008 79.36 79.56 78.54 79.21 16,521,665 +0.89(+1.14%)
Jan 08, 2008 78.12 79.43 77.90 78.32 17,342,709 +1.09(+1.41%)
Jan 07, 2008 75.22 77.40 75.22 77.23 16,006,529 +2.33(+3.11%)
Jan 04, 2008 75.26 75.95 74.81 74.90 11,110,353 -0.49(-0.65%)
Jan 03, 2008 75.08 75.98 74.93 75.39 10,014,251 +0.46(+0.61%)
Jan 02, 2008 75.50 76.00 74.67 74.93 8,757,438 -0.65(-0.86%)
Jan 01, 2008 75.56 76.56 75.50 75.58 0 +0.00(+0.00%)
Dec 31, 2007 75.56 76.56 75.50 75.58 5,974,886 -0.38(-0.50%)
Dec 28, 2007 76.46 76.68 75.75 75.96 9,585,728 -0.27(-0.35%)
Dec 27, 2007 77.14 77.77 76.16 76.23 8,334,563 -1.26(-1.63%)
Dec 26, 2007 77.06 77.95 77.06 77.49 6,327,335 -0.09(-0.12%)
Dec 24, 2007 77.03 77.68 77.03 77.58 5,083,007 +0.15(+0.19%)
Dec 21, 2007 77.37 77.80 76.99 77.43 17,420,386 -0.19(-0.24%)
Dec 20, 2007 77.06 77.62 76.79 77.62 10,864,683 +0.94(+1.23%)
Dec 19, 2007 76.09 77.21 75.70 76.68 11,636,467 +0.75(+0.99%)
Dec 18, 2007 76.42 76.58 75.40 75.93 10,263,952 -0.09(-0.12%)
Dec 17, 2007 76.60 76.97 75.93 76.02 10,367,559 -0.80(-1.04%)
Dec 14, 2007 77.73 77.85 76.77 76.82 11,812,698 -0.94(-1.21%)
Dec 13, 2007 77.48 77.90 76.91 77.76 14,006,915 +0.05(+0.06%)
Dec 12, 2007 77.89 78.42 76.98 77.71 14,208,858 +0.61(+0.79%)
Dec 11, 2007 77.73 78.35 77.02 77.10 9,149,945 -1.10(-1.41%)
Dec 10, 2007 77.97 78.42 77.60 78.20 7,544,800 +0.60(+0.77%)
Dec 07, 2007 78.10 78.40 77.37 77.60 12,332,830 -0.20(-0.26%)
Dec 06, 2007 77.55 77.85 77.27 77.80 8,997,509 +0.00(+0.00%)
Dec 05, 2007 77.97 78.20 77.40 77.80 11,621,281 +0.39(+0.50%)
Dec 04, 2007 77.26 78.51 77.26 77.41 11,076,827 -0.16(-0.21%)
Dec 03, 2007 77.32 77.96 77.00 77.57 9,640,827 +0.01(+0.01%)
Nov 30, 2007 76.74 77.56 76.15 77.56 14,049,214 +1.58(+2.08%)
Nov 29, 2007 74.00 76.15 73.99 75.98 16,464,051 +1.89(+2.55%)
Nov 28, 2007 73.94 74.19 73.51 74.09 16,267,318 +0.74(+1.01%)
Nov 27, 2007 71.99 73.95 71.98 73.35 13,568,504 +1.91(+2.67%)
Nov 26, 2007 72.83 73.54 71.30 71.44 13,579,980 -1.53(-2.10%)
Nov 23, 2007 72.74 73.38 72.60 72.97 7,653,518 +0.56(+0.77%)
Nov 21, 2007 73.12 73.80 72.41 72.41 9,494,145 -1.40(-1.90%)
Nov 20, 2007 74.11 74.40 73.31 73.81 10,494,688 -0.03(-0.04%)
Nov 19, 2007 72.75 74.35 72.75 73.84 14,162,919 +0.66(+0.90%)
Nov 16, 2007 72.80 73.55 72.40 73.18 13,105,429 +0.91(+1.26%)
Nov 15, 2007 71.79 72.51 71.79 72.27 11,721,462 +0.05(+0.07%)
Nov 14, 2007 73.15 73.15 72.12 72.22 8,512,559 -0.63(-0.86%)
Nov 13, 2007 72.93 72.96 71.72 72.85 14,909,494 +0.38(+0.52%)
Nov 12, 2007 72.73 73.28 72.34 72.47 10,302,313 -0.24(-0.33%)
Nov 09, 2007 73.26 73.50 72.65 72.71 15,328,158 -0.01(-0.01%)
Nov 08, 2007 72.33 72.93 71.97 72.72 14,917,296 +0.74(+1.03%)
Nov 07, 2007 72.58 72.92 71.84 71.98 9,228,906 -0.96(-1.32%)
Nov 06, 2007 72.00 73.00 72.00 72.94 6,572,747 +0.58(+0.80%)
Nov 05, 2007 72.00 72.71 71.77 72.36 6,151,985 +0.25(+0.35%)
Nov 02, 2007 72.10 72.74 71.75 72.11 7,846,500 +0.23(+0.32%)
Nov 01, 2007 72.88 73.00 71.72 71.88 9,652,000 -1.05(-1.44%)
Oct 31, 2007 72.86 73.16 72.40 72.93 9,224,000 +0.17(+0.23%)
Oct 30, 2007 72.85 73.21 72.70 72.76 7,261,100 -0.21(-0.29%)
Oct 29, 2007 73.27 73.50 72.78 72.97 6,166,200 +0.00(+0.00%)
Oct 26, 2007 72.54 73.25 71.92 72.97 9,358,900 +0.71(+0.98%)
Oct 25, 2007 72.38 72.80 72.04 72.26 7,954,520 -0.10(-0.14%)
Oct 24, 2007 72.19 72.84 71.44 72.36 9,605,300 +0.27(+0.37%)
Oct 23, 2007 71.92 72.20 71.31 72.09 8,972,300 +0.62(+0.87%)
Oct 22, 2007 70.41 71.69 70.41 71.47 9,634,400 +0.97(+1.38%)
Oct 19, 2007 70.38 71.24 69.72 70.50 16,234,038 -0.39(-0.55%)
Oct 18, 2007 71.17 71.30 70.75 70.89 9,858,100 -0.09(-0.13%)
Oct 17, 2007 71.50 71.50 70.55 70.98 15,036,700 +0.24(+0.34%)
Oct 16, 2007 70.64 71.23 70.45 70.74 11,808,929 +0.37(+0.53%)
Oct 15, 2007 70.25 70.54 69.71 70.37 7,174,104 +0.31(+0.44%)
Oct 12, 2007 69.99 70.18 69.87 70.06 9,647,872 +0.11(+0.16%)
Oct 11, 2007 70.00 70.04 69.41 69.95 7,488,000 -0.05(-0.07%)
Oct 10, 2007 69.95 70.01 69.66 70.00 8,139,500 +0.07(+0.10%)
Oct 09, 2007 69.42 70.10 69.11 69.93 9,020,866 +0.65(+0.94%)
Oct 08, 2007 69.46 69.55 69.09 69.28 4,734,085 -0.28(-0.40%)
Oct 05, 2007 69.66 69.93 69.47 69.56 5,993,500 -0.13(-0.19%)
Oct 04, 2007 69.83 70.14 69.56 69.69 6,831,200 -0.19(-0.27%)
Oct 03, 2007 69.88 70.12 69.52 69.88 7,905,900 -0.07(-0.10%)
Oct 02, 2007 69.90 70.14 69.44 69.95 8,199,200 +0.18(+0.26%)
Oct 01, 2007 69.67 70.00 69.44 69.77 12,979,400 +0.24(+0.35%)
Sep 28, 2007 69.42 69.78 69.16 69.53 12,026,700 +0.05(+0.07%)
Sep 27, 2007 68.60 69.48 68.30 69.48 18,599,663 +0.88(+1.28%)
Sep 26, 2007 68.29 68.98 67.96 68.60 7,779,400 +0.36(+0.53%)
Sep 25, 2007 68.03 69.04 67.93 68.24 9,834,500 -0.20(-0.29%)
Sep 24, 2007 68.56 68.60 68.01 68.44 17,095,700 -0.10(-0.15%)
Sep 21, 2007 69.18 69.48 68.36 68.54 11,586,600 -0.08(-0.12%)
Sep 20, 2007 68.42 69.00 68.26 68.62 7,512,600 -0.11(-0.16%)
Sep 19, 2007 68.35 68.82 68.00 68.73 14,832,100 +0.67(+0.98%)
Sep 18, 2007 67.39 68.09 67.00 68.06 7,239,290 +1.06(+1.58%)
Sep 17, 2007 67.08 67.53 66.77 67.00 6,661,200 -0.03(-0.04%)
Sep 14, 2007 66.98 67.41 66.66 67.03 7,669,750 -0.10(-0.15%)
Sep 13, 2007 67.85 68.09 66.91 67.13 12,156,200 -0.37(-0.55%)
Sep 12, 2007 67.20 67.63 66.90 67.50 12,552,700 -0.24(-0.35%)
Sep 11, 2007 67.96 67.96 67.19 67.74 10,492,299 +0.44(+0.65%)
Sep 10, 2007 67.62 68.04 66.87 67.30 8,098,800 -0.09(-0.13%)
Sep 07, 2007 67.84 68.45 67.25 67.39 11,198,800 -0.88(-1.29%)
Sep 06, 2007 68.84 68.99 67.85 68.27 8,027,300 -0.36(-0.52%)
Sep 05, 2007 68.72 69.03 68.06 68.63 16,397,449 -1.04(-1.49%)
Sep 04, 2007 69.41 69.95 69.39 69.67 9,564,467 +0.26(+0.37%)
Aug 31, 2007 69.64 69.79 68.76 69.41 9,695,100 +0.16(+0.23%)
Aug 30, 2007 69.27 69.73 68.70 69.25 9,346,800 -0.55(-0.79%)
Aug 29, 2007 70.25 70.98 68.25 69.80 23,591,800 +0.73(+1.06%)
Aug 28, 2007 70.14 70.82 68.97 69.07 12,298,000 -1.01(-1.44%)
Aug 27, 2007 70.00 70.99 69.69 70.08 15,322,300 +0.89(+1.29%)
Aug 24, 2007 68.24 69.30 68.00 69.19 9,556,600 +0.56(+0.82%)
Aug 23, 2007 68.88 68.96 68.30 68.63 12,307,700 +0.39(+0.57%)
Aug 22, 2007 67.65 68.50 67.30 68.24 8,627,900 +1.02(+1.52%)
Aug 21, 2007 66.63 67.82 66.61 67.22 13,480,000 +0.22(+0.33%)
Aug 20, 2007 67.11 68.22 66.50 67.00 8,907,732 -0.59(-0.87%)
Aug 17, 2007 67.40 68.47 66.76 67.59 14,626,700 +1.23(+1.85%)
Aug 16, 2007 65.75 66.36 64.72 66.36 16,577,127 +0.38(+0.58%)
Aug 15, 2007 66.94 67.87 65.73 65.98 15,355,636 -0.84(-1.26%)
Aug 14, 2007 67.78 68.48 66.39 66.82 13,340,598 -0.59(-0.88%)
Aug 13, 2007 67.80 68.49 67.25 67.41 9,098,600 +0.02(+0.03%)
Aug 10, 2007 67.21 67.65 65.79 67.39 16,889,234 -0.28(-0.41%)
Aug 09, 2007 68.96 69.10 67.45 67.67 13,196,155 -1.93(-2.77%)
Aug 08, 2007 69.22 69.77 68.21 69.60 13,207,369 +0.38(+0.55%)
Aug 07, 2007 68.93 69.85 68.10 69.22 10,195,940 +0.24(+0.35%)
Aug 06, 2007 67.38 69.05 66.27 68.98 14,688,260 +1.89(+2.82%)
Aug 03, 2007 67.23 67.58 66.77 67.09 11,604,558 -0.05(-0.07%)
Aug 02, 2007 67.12 67.75 66.80 67.14 9,404,955 +0.56(+0.84%)
Aug 01, 2007 66.21 67.50 65.72 66.58 16,594,323 +0.11(+0.17%)
Jul 31, 2007 66.10 68.42 65.87 66.47 15,384,092 +0.69(+1.05%)
Jul 30, 2007 65.51 66.36 63.13 65.78 16,909,794 +0.61(+0.94%)
Jul 27, 2007 66.80 68.20 65.17 65.17 15,406,206 -1.63(-2.44%)
Jul 26, 2007 67.75 67.88 65.84 66.80 18,825,531 -1.05(-1.55%)
Jul 25, 2007 68.16 68.75 67.62 67.85 12,502,256 -0.21(-0.31%)
Jul 24, 2007 69.13 69.58 67.87 68.06 10,635,271 -1.56(-2.24%)
Jul 23, 2007 69.98 70.10 69.40 69.62 8,809,035 -0.18(-0.26%)
Jul 20, 2007 70.50 70.98 69.68 69.80 12,157,995 -0.83(-1.18%)
Jul 19, 2007 70.75 71.44 70.37 70.63 8,270,020 +0.33(+0.47%)
Jul 18, 2007 70.26 70.92 69.65 70.30 12,649,640 -0.98(-1.37%)
Jul 17, 2007 71.54 71.75 71.11 71.28 7,763,016 -0.03(-0.04%)
Jul 16, 2007 71.82 72.03 71.03 71.31 6,035,432 -0.39(-0.54%)
Jul 13, 2007 72.00 72.00 71.20 71.70 7,617,792 -0.37(-0.51%)
Jul 12, 2007 70.84 72.19 70.76 72.07 10,886,467 +1.18(+1.66%)
Jul 11, 2007 70.50 71.08 70.43 70.89 7,436,700 +0.46(+0.65%)
Jul 10, 2007 71.45 71.81 70.39 70.43 9,790,245 -1.27(-1.77%)
Jul 09, 2007 71.75 72.20 71.41 71.70 8,522,537 +0.10(+0.14%)
Jul 06, 2007 71.16 71.70 70.80 71.60 8,468,222 +0.44(+0.62%)
Jul 05, 2007 70.99 71.24 70.75 71.16 10,549,099 +0.17(+0.24%)
Jul 03, 2007 71.00 71.03 70.71 70.99 4,552,051 +0.09(+0.13%)
Jul 02, 2007 70.15 71.01 70.20 70.90 9,309,376 +0.76(+1.08%)
Jun 29, 2007 69.92 70.53 69.58 70.14 9,568,799 +0.22(+0.31%)
Jun 28, 2007 70.25 70.43 68.66 69.92 6,595,265 -0.28(-0.40%)
Jun 27, 2007 69.51 70.26 69.19 70.20 21,264,300 +0.57(+0.82%)
Jun 26, 2007 68.75 70.41 68.65 69.63 19,123,246 +0.88(+1.28%)
Jun 25, 2007 68.02 69.57 68.25 68.75 10,977,147 +0.55(+0.81%)
Jun 22, 2007 68.60 68.80 67.99 68.20 13,615,700 -0.38(-0.55%)
Jun 21, 2007 68.27 68.79 68.07 68.58 11,528,693 +0.31(+0.45%)
Jun 20, 2007 69.68 69.84 68.19 68.27 13,405,400 -1.25(-1.80%)
Jun 19, 2007 70.07 70.17 69.30 69.52 10,409,100 -0.64(-0.91%)
Jun 18, 2007 70.51 70.73 70.12 70.16 12,605,500 -0.51(-0.72%)
Jun 15, 2007 70.79 71.00 70.49 70.67 13,041,600 +0.20(+0.28%)
Jun 14, 2007 70.16 70.64 70.01 70.47 10,469,100 +0.21(+0.30%)
Jun 13, 2007 69.98 70.35 69.63 70.26 10,227,900 +0.12(+0.17%)
Jun 12, 2007 69.85 70.60 69.82 70.14 17,441,800 -0.08(-0.11%)
Jun 11, 2007 70.25 70.50 69.76 70.22 7,914,212 -0.08(-0.11%)
Jun 08, 2007 69.50 70.40 69.27 70.30 10,222,050 +0.75(+1.08%)
Jun 07, 2007 70.50 71.35 69.42 69.55 11,667,081 -1.26(-1.78%)
Jun 06, 2007 70.68 71.00 70.21 70.81 14,229,037 +0.13(+0.18%)
Jun 05, 2007 71.65 71.70 70.61 70.68 12,780,141 -1.12(-1.56%)
Jun 04, 2007 71.77 71.91 71.20 71.80 7,881,372 -0.02(-0.03%)
Jun 01, 2007 71.24 71.84 70.62 71.82 14,434,204 +0.72(+1.01%)
May 31, 2007 71.49 72.20 71.03 71.10 14,187,109 -0.39(-0.55%)
May 30, 2007 70.73 71.49 70.91 71.49 15,375,945 +0.15(+0.21%)
May 29, 2007 71.15 71.48 70.80 71.34 9,123,000 +0.56(+0.79%)
May 25, 2007 70.65 70.81 70.18 70.78 5,935,200 +0.31(+0.44%)
May 24, 2007 71.58 71.80 70.42 70.47 8,440,372 -0.92(-1.29%)
May 23, 2007 72.00 72.00 71.25 71.39 7,791,925 -0.29(-0.40%)
May 22, 2007 71.10 71.86 70.86 71.68 14,159,000 +0.83(+1.17%)
May 21, 2007 70.38 71.13 69.95 70.85 18,780,731 +0.90(+1.29%)
May 18, 2007 69.70 70.15 69.56 69.95 10,547,559 +0.25(+0.36%)
May 17, 2007 70.00 70.10 69.70 69.70 8,249,400 -0.29(-0.41%)
May 16, 2007 69.42 70.05 69.56 69.99 7,832,585 +0.58(+0.84%)
May 15, 2007 68.90 69.74 68.51 69.41 7,272,122 +0.58(+0.84%)
May 14, 2007 68.59 69.13 68.48 68.83 5,407,436 +0.24(+0.35%)
May 11, 2007 68.20 68.65 67.85 68.59 10,903,800 +0.55(+0.81%)
May 10, 2007 68.50 68.87 68.00 68.04 9,483,389 -0.53(-0.77%)
May 09, 2007 68.51 68.86 68.28 68.57 7,604,234 -0.09(-0.13%)
May 08, 2007 69.15 69.17 68.28 68.66 7,421,566 -0.52(-0.75%)
May 07, 2007 69.67 69.86 69.11 69.18 7,235,369 -0.18(-0.26%)
May 04, 2007 70.04 70.15 69.00 69.36 6,424,405 -0.41(-0.59%)
May 03, 2007 69.10 69.90 69.10 69.77 8,564,270 +0.66(+0.95%)
May 02, 2007 69.01 69.30 68.50 69.11 5,519,717 +0.30(+0.44%)
May 01, 2007 69.25 69.50 68.22 68.81 7,175,684 -0.11(-0.16%)
Apr 30, 2007 69.95 69.96 68.90 68.92 9,005,701 -0.68(-0.98%)
Apr 27, 2007 69.46 69.81 69.34 69.60 6,166,040 +0.27(+0.39%)
Apr 26, 2007 70.40 70.70 69.32 69.33 9,055,293 -1.14(-1.62%)
Apr 25, 2007 70.22 70.63 69.57 70.47 19,888,776 +0.55(+0.79%)
Apr 24, 2007 69.33 70.00 69.06 69.92 9,057,636 +0.59(+0.85%)
Apr 23, 2007 69.59 69.90 69.31 69.33 8,459,726 -0.22(-0.32%)
Apr 20, 2007 70.03 70.06 69.26 69.55 10,940,800 +0.15(+0.22%)
Apr 19, 2007 69.55 70.20 68.64 69.40 15,012,595 -0.68(-0.97%)
Apr 18, 2007 69.63 70.56 69.58 70.08 15,720,172 +0.51(+0.73%)
Apr 17, 2007 69.48 69.75 69.21 69.57 9,047,503 +0.20(+0.29%)
Apr 16, 2007 69.90 69.94 69.20 69.37 8,731,609 -0.19(-0.27%)
Apr 13, 2007 70.37 70.38 69.45 69.56 7,981,814 -0.39(-0.56%)
Apr 12, 2007 69.50 70.01 69.40 69.95 9,781,891 +0.45(+0.65%)
Apr 11, 2007 70.28 70.50 69.34 69.50 11,890,455 -0.66(-0.94%)
Apr 10, 2007 70.30 70.50 70.10 70.16 10,903,802 +0.26(+0.37%)
Apr 09, 2007 71.10 71.10 69.65 69.90 12,901,210 -0.85(-1.20%)
Apr 05, 2007 70.44 70.98 70.53 70.75 16,856,225 +0.31(+0.44%)
Apr 04, 2007 70.20 70.60 69.90 70.44 27,810,574 +0.79(+1.13%)
Apr 03, 2007 68.81 69.80 68.76 69.65 28,127,088 +1.43(+2.10%)
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