Sections
Search
Help/Info
Subscribe
Follow us
Subscribe
Help/Info
Archives
Suburban Chicago's Information Source
Sections
News
Obituaries
Sports
Opinion
Business
Entertainment
Classifieds
Search
Breaking News Bar
Business News and Information
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
The Daily Herald Market Index
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Altria Group
(NY:
MO
)
52.12
+1.03 (+2.02%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 29, 2001
48.45
50.75
47.78
49.50
11,210,300
+1.21(+2.51%)
Jun 28, 2001
47.50
48.80
47.37
48.29
5,742,900
+1.18(+2.50%)
Jun 27, 2001
47.07
47.67
46.60
47.11
5,834,700
+0.19(+0.40%)
Jun 26, 2001
48.01
48.47
46.78
46.92
6,053,500
-1.25(-2.59%)
Jun 25, 2001
47.78
48.58
47.51
48.17
6,389,900
+0.64(+1.35%)
Jun 22, 2001
47.66
48.19
47.28
47.53
6,222,900
-0.13(-0.27%)
Jun 21, 2001
46.50
48.16
46.35
47.66
12,679,500
+1.16(+2.49%)
Jun 20, 2001
44.95
46.75
44.90
46.50
9,283,300
+1.90(+4.26%)
Jun 19, 2001
45.00
45.39
44.50
44.60
9,312,900
-0.20(-0.45%)
Jun 18, 2001
46.32
46.57
44.53
44.80
9,661,400
-1.52(-3.28%)
Jun 15, 2001
47.00
47.55
45.70
46.32
10,781,500
-0.70(-1.49%)
Jun 14, 2001
47.56
47.70
46.97
47.02
6,423,000
-0.79(-1.65%)
Jun 13, 2001
48.58
49.40
47.58
47.81
10,194,000
-1.29(-2.63%)
Jun 12, 2001
48.53
49.56
48.52
49.10
7,111,600
+0.58(+1.20%)
Jun 11, 2001
48.25
48.84
48.05
48.52
5,178,200
+0.24(+0.50%)
Jun 08, 2001
48.52
49.00
46.75
48.28
5,547,300
-0.24(-0.49%)
Jun 07, 2001
47.90
48.80
47.05
48.52
23,434,900
-1.48(-2.96%)
Jun 06, 2001
50.10
50.39
49.61
50.00
6,114,100
-0.83(-1.63%)
Jun 05, 2001
50.75
50.99
50.10
50.83
5,059,000
-0.33(-0.65%)
Jun 04, 2001
51.05
51.55
50.04
51.16
4,724,600
-0.11(-0.21%)
Jun 01, 2001
51.60
51.60
50.75
51.27
3,591,300
-0.14(-0.27%)
May 31, 2001
51.39
51.98
51.20
51.41
4,437,700
+0.22(+0.43%)
May 30, 2001
51.90
52.00
51.02
51.19
4,571,600
-0.45(-0.87%)
May 29, 2001
50.70
51.75
50.10
51.64
5,932,500
+1.11(+2.20%)
May 25, 2001
50.35
51.00
50.31
50.53
3,912,200
+0.09(+0.18%)
May 24, 2001
50.00
51.18
49.90
50.44
5,066,500
+0.64(+1.29%)
May 23, 2001
49.40
50.18
49.40
49.80
6,423,200
+0.41(+0.83%)
May 22, 2001
50.00
50.45
49.20
49.39
12,398,300
-0.83(-1.65%)
May 21, 2001
52.50
52.60
49.95
50.22
9,745,600
-2.15(-4.11%)
May 18, 2001
52.00
52.49
52.00
52.37
4,244,100
+0.43(+0.83%)
May 17, 2001
52.30
52.75
51.65
51.94
4,139,500
-0.41(-0.78%)
May 16, 2001
51.20
52.60
51.00
52.35
7,666,700
+1.43(+2.81%)
May 15, 2001
50.95
51.44
50.30
50.92
5,137,900
+0.01(+0.02%)
May 14, 2001
51.30
51.64
50.76
50.91
4,399,800
-0.84(-1.62%)
May 11, 2001
52.32
52.44
51.36
51.75
4,207,500
-0.57(-1.09%)
May 10, 2001
51.40
52.43
51.20
52.32
4,392,100
+0.94(+1.83%)
May 09, 2001
51.00
51.80
50.93
51.38
6,713,000
+0.38(+0.75%)
May 08, 2001
51.50
51.82
50.80
51.00
6,009,600
-1.00(-1.92%)
May 07, 2001
52.60
53.88
51.72
52.00
7,732,400
-1.00(-1.89%)
May 04, 2001
51.74
53.20
51.66
53.00
7,276,100
+1.40(+2.71%)
May 03, 2001
51.30
52.25
51.30
51.60
6,423,900
+0.59(+1.16%)
May 02, 2001
52.09
52.09
50.85
51.01
6,582,800
-1.09(-2.09%)
May 01, 2001
50.59
52.35
50.46
52.10
7,359,400
+1.99(+3.97%)
Apr 30, 2001
50.97
51.99
50.11
50.11
7,110,300
-0.97(-1.90%)
Apr 27, 2001
50.30
51.25
49.82
51.08
6,840,200
+0.18(+0.35%)
Apr 26, 2001
50.00
50.90
49.50
50.90
9,971,800
+0.20(+0.39%)
Apr 25, 2001
48.95
50.70
48.50
50.70
12,168,300
+2.75(+5.74%)
Apr 24, 2001
48.30
48.49
47.47
47.95
4,899,800
+0.00(+0.00%)
Apr 23, 2001
47.74
48.60
47.65
47.95
6,467,700
+0.79(+1.68%)
Apr 20, 2001
46.50
47.56
46.31
47.16
6,778,700
+0.66(+1.42%)
Apr 19, 2001
46.60
46.80
45.61
46.50
8,433,800
-0.33(-0.70%)
Apr 18, 2001
47.81
48.00
46.20
46.83
9,219,000
-0.98(-2.05%)
Apr 17, 2001
46.31
48.30
46.25
47.81
6,058,200
+1.25(+2.68%)
Apr 16, 2001
45.97
47.00
45.91
46.56
4,279,200
+0.67(+1.46%)
Apr 12, 2001
45.70
46.09
45.06
45.89
4,105,400
+0.15(+0.33%)
Apr 11, 2001
47.15
47.16
45.32
45.74
6,513,000
-1.83(-3.85%)
Apr 10, 2001
47.05
47.84
47.04
47.57
6,899,900
+0.57(+1.21%)
Apr 09, 2001
46.70
47.18
46.67
47.00
5,969,600
+0.25(+0.53%)
Apr 06, 2001
45.50
47.47
45.45
46.75
8,484,200
+0.52(+1.12%)
Apr 05, 2001
46.00
46.61
45.92
46.23
10,428,000
+0.61(+1.34%)
Apr 04, 2001
44.60
45.75
44.02
45.62
7,537,900
+1.11(+2.49%)
Apr 03, 2001
46.11
46.12
44.00
44.51
8,326,000
-1.68(-3.64%)
Apr 02, 2001
47.70
48.23
46.08
46.19
6,257,500
-1.26(-2.66%)
Mar 30, 2001
47.34
48.24
47.13
47.45
6,706,200
+0.62(+1.32%)
Mar 29, 2001
46.00
47.90
45.61
46.83
7,008,200
+0.42(+0.90%)
Mar 28, 2001
46.99
47.07
45.26
46.41
9,095,600
-0.82(-1.74%)
Mar 27, 2001
45.15
47.40
44.50
47.23
10,965,100
+1.98(+4.38%)
Mar 26, 2001
43.95
45.95
43.50
45.25
9,261,800
+1.85(+4.26%)
Mar 23, 2001
43.05
43.90
42.42
43.40
13,426,200
+0.50(+1.17%)
Mar 22, 2001
43.85
43.91
41.47
42.90
15,703,400
-1.40(-3.16%)
Mar 21, 2001
44.30
44.50
43.51
44.30
11,588,000
-0.61(-1.36%)
Mar 20, 2001
47.00
47.01
44.23
44.91
14,757,100
-2.24(-4.75%)
Mar 19, 2001
48.05
48.47
47.15
47.15
6,587,000
-1.00(-2.08%)
Mar 16, 2001
47.15
48.28
47.14
48.15
10,352,700
+0.89(+1.88%)
Mar 15, 2001
47.90
47.91
46.88
47.26
7,212,300
-0.78(-1.62%)
Mar 14, 2001
48.10
49.00
47.84
48.04
7,595,700
-1.46(-2.95%)
Mar 13, 2001
48.80
49.62
47.85
49.50
9,304,400
-0.10(-0.20%)
Mar 12, 2001
51.30
51.61
49.60
49.60
8,584,100
-2.15(-4.15%)
Mar 09, 2001
51.40
52.04
51.00
51.75
8,714,500
+0.90(+1.77%)
Mar 08, 2001
50.00
51.00
49.70
50.85
7,776,000
+0.81(+1.62%)
Mar 07, 2001
48.55
50.35
48.53
50.04
9,157,400
+1.21(+2.48%)
Mar 06, 2001
49.08
49.09
48.54
48.83
5,419,200
-0.50(-1.01%)
Mar 05, 2001
49.40
49.98
49.26
49.33
5,553,700
-0.37(-0.74%)
Mar 02, 2001
48.75
49.80
48.75
49.70
9,034,800
+1.15(+2.37%)
Mar 01, 2001
48.80
49.50
48.55
48.55
9,434,700
+0.37(+0.77%)
Feb 28, 2001
48.38
49.00
47.44
48.18
8,186,300
-0.08(-0.17%)
Feb 27, 2001
46.80
48.57
46.80
48.26
8,220,000
+1.76(+3.78%)
Feb 26, 2001
46.61
47.75
45.85
46.50
7,895,800
-0.52(-1.11%)
Feb 23, 2001
48.00
48.50
46.75
47.02
8,297,900
-0.99(-2.06%)
Feb 22, 2001
48.10
49.00
47.50
48.01
8,727,100
-0.05(-0.10%)
Feb 21, 2001
48.00
48.90
47.86
48.06
6,998,200
+0.13(+0.27%)
Feb 20, 2001
46.53
48.54
46.52
47.93
7,990,000
+1.40(+3.01%)
Feb 16, 2001
45.80
47.26
45.80
46.53
8,109,300
+0.54(+1.17%)
Feb 15, 2001
45.76
46.35
45.55
45.99
6,850,800
-0.04(-0.09%)
Feb 14, 2001
47.60
47.94
46.00
46.03
11,532,300
-1.57(-3.30%)
Feb 13, 2001
47.70
47.72
47.01
47.60
5,302,000
-0.35(-0.73%)
Feb 12, 2001
48.00
48.41
47.35
47.95
8,326,900
-0.05(-0.10%)
Feb 09, 2001
47.10
48.43
47.10
48.00
10,558,700
+1.06(+2.26%)
Feb 08, 2001
46.00
47.15
45.80
46.94
6,198,900
+0.94(+2.04%)
Feb 07, 2001
46.13
47.18
46.00
46.00
10,167,700
-0.16(-0.35%)
Feb 06, 2001
46.45
46.50
45.85
46.16
5,638,300
-0.31(-0.67%)
Feb 05, 2001
45.21
47.00
45.06
46.47
7,736,400
+1.06(+2.33%)
Feb 02, 2001
45.85
46.00
45.41
45.41
6,087,900
-0.38(-0.83%)
Feb 01, 2001
44.45
45.99
44.37
45.79
8,228,900
+1.79(+4.07%)
Jan 31, 2001
45.00
45.75
43.00
44.00
11,535,500
-0.91(-2.03%)
Jan 30, 2001
44.50
45.00
44.20
44.91
6,902,400
+0.50(+1.13%)
Jan 29, 2001
43.50
44.87
43.41
44.41
5,693,500
+0.60(+1.37%)
Jan 26, 2001
44.25
44.50
43.63
43.81
5,615,500
-1.00(-2.23%)
Jan 25, 2001
44.13
45.25
43.88
44.81
7,810,800
+0.31(+0.70%)
Jan 24, 2001
43.94
44.94
43.88
44.50
5,667,500
+0.56(+1.27%)
Jan 23, 2001
44.19
44.50
43.88
43.94
5,890,200
-0.37(-0.84%)
Jan 22, 2001
43.00
44.38
42.88
44.31
6,951,900
+0.87(+2.00%)
Jan 19, 2001
43.00
43.81
42.88
43.44
7,325,500
+0.31(+0.72%)
Jan 18, 2001
42.69
43.13
42.38
43.13
6,343,600
+0.32(+0.75%)
Jan 17, 2001
42.00
42.94
41.94
42.81
7,339,800
+0.25(+0.59%)
Jan 16, 2001
42.13
43.31
41.44
42.56
9,390,600
+0.31(+0.73%)
Jan 12, 2001
41.50
42.38
41.31
42.25
7,755,500
+0.62(+1.49%)
Jan 11, 2001
44.13
44.13
41.06
41.63
11,957,200
-2.50(-5.67%)
Jan 10, 2001
43.19
44.63
42.94
44.13
12,246,900
+0.75(+1.73%)
Jan 09, 2001
41.88
43.88
41.75
43.38
12,073,800
+1.32(+3.14%)
Jan 08, 2001
40.63
42.63
40.50
42.06
11,310,900
+1.93(+4.81%)
Jan 05, 2001
40.75
41.75
40.06
40.13
11,514,700
-0.37(-0.91%)
Jan 04, 2001
41.75
42.00
38.75
40.50
22,371,900
-1.75(-4.14%)
Jan 03, 2001
45.88
45.94
42.00
42.25
19,994,100
-3.94(-8.53%)
Jan 02, 2001
44.00
46.50
43.94
46.19
10,720,900
+2.19(+4.98%)
Dec 29, 2000
44.50
45.19
44.00
44.00
6,051,700
-0.63(-1.41%)
Dec 28, 2000
45.13
45.25
44.50
44.63
3,907,500
-0.62(-1.37%)
Dec 27, 2000
44.19
45.50
44.19
45.25
5,563,800
+0.69(+1.55%)
Dec 26, 2000
43.44
44.69
43.44
44.56
4,281,300
+1.06(+2.44%)
Dec 22, 2000
43.44
43.63
42.50
43.50
5,333,600
-0.63(-1.43%)
Dec 21, 2000
43.94
44.50
42.69
44.13
9,502,200
+0.00(+0.00%)
Dec 20, 2000
43.38
44.50
42.88
44.13
11,395,200
+1.07(+2.48%)
Dec 19, 2000
41.75
43.31
41.69
43.06
10,817,000
+1.75(+4.24%)
Dec 18, 2000
40.00
41.75
40.00
41.31
8,322,800
+1.25(+3.12%)
Dec 15, 2000
40.81
41.81
40.06
40.06
16,578,800
-1.44(-3.47%)
Dec 14, 2000
40.13
41.75
40.06
41.50
10,926,400
+0.69(+1.69%)
Dec 13, 2000
39.38
40.94
39.19
40.81
14,102,200
+1.93(+4.96%)
Dec 12, 2000
38.75
39.75
38.56
38.88
18,620,000
-0.12(-0.31%)
Dec 11, 2000
39.06
39.31
38.56
39.00
7,175,500
-0.63(-1.59%)
Dec 08, 2000
39.38
40.50
39.06
39.63
8,540,900
-0.06(-0.15%)
Dec 07, 2000
39.00
40.00
38.88
39.69
6,266,700
+0.63(+1.61%)
Dec 06, 2000
38.00
39.31
38.00
39.06
5,555,500
+0.50(+1.30%)
Dec 05, 2000
38.13
38.94
38.06
38.56
6,371,300
+0.87(+2.31%)
Dec 04, 2000
37.44
38.13
37.00
37.69
5,029,800
+0.06(+0.16%)
Dec 01, 2000
38.00
38.06
37.13
37.63
6,233,800
-0.56(-1.47%)
Nov 30, 2000
38.69
39.56
38.19
38.19
13,654,700
-0.25(-0.65%)
Nov 29, 2000
37.38
38.75
37.31
38.44
7,966,600
+1.25(+3.36%)
Nov 28, 2000
36.25
37.38
36.25
37.19
5,578,300
+0.69(+1.89%)
Nov 27, 2000
36.38
36.94
36.06
36.50
5,063,900
+0.94(+2.64%)
Nov 24, 2000
36.06
36.31
35.38
35.56
2,852,300
-0.25(-0.70%)
Nov 22, 2000
36.13
36.50
34.19
35.81
16,105,500
-1.63(-4.35%)
Nov 21, 2000
36.56
37.88
36.19
37.44
6,106,100
+0.88(+2.41%)
Nov 20, 2000
36.06
37.13
36.06
36.56
3,959,400
-0.13(-0.35%)
Nov 17, 2000
35.88
36.88
35.50
36.69
6,685,500
+0.38(+1.05%)
Nov 16, 2000
35.69
36.94
35.69
36.31
3,761,100
+0.56(+1.57%)
Nov 15, 2000
34.69
36.13
34.69
35.75
5,862,200
+1.12(+3.23%)
Nov 14, 2000
34.19
35.50
34.13
34.63
9,590,000
+0.00(+0.00%)
Nov 13, 2000
36.00
36.31
33.88
34.63
9,310,300
-2.25(-6.10%)
Nov 10, 2000
35.00
37.13
34.81
36.88
7,155,500
+1.25(+3.51%)
Nov 09, 2000
35.88
36.56
34.56
35.63
11,243,600
-1.06(-2.89%)
Nov 08, 2000
35.38
37.25
35.38
36.69
11,242,700
+1.44(+4.09%)
Nov 07, 2000
34.44
35.44
34.38
35.25
7,534,400
+0.37(+1.06%)
Nov 06, 2000
33.75
36.25
33.50
34.88
16,918,900
-0.12(-0.34%)
Nov 03, 2000
35.56
35.69
34.13
35.00
10,523,300
-1.19(-3.29%)
Nov 02, 2000
35.75
36.25
35.69
36.19
6,753,900
-0.37(-1.01%)
Nov 01, 2000
36.25
37.31
36.13
36.56
8,546,100
-0.07(-0.19%)
Oct 31, 2000
37.38
37.75
36.63
36.63
9,353,800
-1.31(-3.45%)
Oct 30, 2000
36.31
38.63
36.25
37.94
11,831,100
+1.25(+3.41%)
Oct 27, 2000
35.75
36.69
35.63
36.69
8,039,700
+0.69(+1.92%)
Oct 26, 2000
35.50
36.50
35.00
36.00
7,888,400
+0.37(+1.04%)
Oct 25, 2000
34.69
36.06
34.69
35.63
8,905,500
+0.57(+1.63%)
Oct 24, 2000
34.50
35.25
34.44
35.06
8,398,100
+0.31(+0.89%)
Oct 23, 2000
33.00
35.00
32.88
34.75
9,150,300
+1.50(+4.51%)
Oct 20, 2000
32.69
33.75
32.44
33.25
6,395,000
+0.31(+0.94%)
Oct 19, 2000
32.56
33.13
32.25
32.94
6,215,300
-0.06(-0.18%)
Oct 18, 2000
32.00
33.31
31.50
33.00
12,081,300
+1.31(+4.13%)
Oct 17, 2000
30.87
32.13
30.62
31.69
9,194,200
+0.94(+3.06%)
Oct 16, 2000
30.69
31.00
30.06
30.75
5,296,100
-0.25(-0.81%)
Oct 13, 2000
31.62
32.25
30.62
31.00
7,287,500
-1.25(-3.88%)
Oct 12, 2000
31.87
32.44
31.19
32.25
8,628,600
+0.75(+2.38%)
Oct 11, 2000
31.31
31.62
30.75
31.50
10,496,600
+0.31(+0.99%)
Oct 10, 2000
30.56
31.50
30.25
31.19
5,942,800
+0.44(+1.43%)
Oct 09, 2000
30.19
30.87
30.12
30.75
3,337,300
+0.63(+2.09%)
Oct 06, 2000
30.69
31.31
29.87
30.12
5,817,200
-0.32(-1.05%)
Oct 05, 2000
30.75
31.19
30.19
30.44
4,878,600
-0.62(-2.00%)
Oct 04, 2000
30.00
31.37
29.87
31.06
7,405,500
+1.00(+3.33%)
Oct 03, 2000
29.62
30.37
29.62
30.06
7,242,800
+0.44(+1.49%)
Oct 02, 2000
29.62
30.12
29.56
29.62
6,665,300
+0.18(+0.61%)
Sep 29, 2000
30.12
30.75
29.37
29.44
9,485,500
-0.81(-2.68%)
Sep 28, 2000
29.19
30.37
29.12
30.25
11,787,200
+0.88(+3.00%)
Sep 27, 2000
28.25
29.44
28.12
29.37
7,523,400
+1.25(+4.45%)
Sep 26, 2000
27.81
28.50
27.75
28.12
6,812,800
+0.06(+0.21%)
Sep 25, 2000
27.75
28.19
27.50
28.06
5,162,500
+0.44(+1.59%)
Sep 22, 2000
26.87
27.87
26.81
27.62
7,975,500
+1.37(+5.22%)
Sep 21, 2000
26.06
27.00
26.06
26.25
6,545,300
+0.19(+0.73%)
Sep 20, 2000
27.06
27.12
26.06
26.06
7,389,700
-1.13(-4.16%)
Sep 19, 2000
27.00
27.31
26.94
27.19
7,704,200
+0.50(+1.87%)
Sep 18, 2000
27.00
27.19
26.62
26.69
7,138,400
-0.50(-1.84%)
Sep 15, 2000
27.37
27.56
27.00
27.19
9,634,100
-0.25(-0.91%)
Sep 14, 2000
28.37
28.56
27.31
27.44
7,586,300
-0.68(-2.42%)
Sep 13, 2000
29.19
29.50
27.75
28.12
9,140,900
-1.57(-5.29%)
Sep 12, 2000
29.62
29.75
29.50
29.69
5,452,000
+0.00(+0.00%)
Sep 11, 2000
29.31
29.81
29.31
29.69
4,301,600
+0.19(+0.64%)
Sep 08, 2000
29.69
29.94
29.25
29.50
5,907,500
-0.25(-0.84%)
Sep 07, 2000
29.75
30.06
29.69
29.75
5,762,500
+0.00(+0.00%)
Sep 06, 2000
30.00
30.06
29.62
29.75
5,243,000
+0.06(+0.20%)
Sep 05, 2000
29.44
30.31
29.37
29.69
6,279,800
+0.44(+1.50%)
Sep 01, 2000
29.94
29.94
29.19
29.25
6,291,400
-0.50(-1.68%)
Aug 31, 2000
30.00
30.37
29.37
29.75
7,200,600
-0.75(-2.46%)
Aug 30, 2000
30.56
30.87
29.50
30.50
7,182,800
-0.37(-1.20%)
Aug 29, 2000
31.62
31.69
30.62
30.87
4,680,600
-1.00(-3.14%)
Aug 28, 2000
31.94
32.38
31.75
31.87
3,054,200
-0.19(-0.59%)
Aug 25, 2000
31.50
32.19
31.50
32.06
2,937,700
+0.31(+0.98%)
Aug 24, 2000
31.50
32.13
31.37
31.75
4,246,900
+0.75(+2.42%)
Aug 23, 2000
31.69
32.25
31.00
31.00
4,595,500
-0.81(-2.55%)
Aug 22, 2000
32.31
32.44
31.50
31.81
4,686,400
-0.38(-1.18%)
Aug 21, 2000
31.87
32.25
31.50
32.19
6,957,500
+0.19(+0.59%)
Aug 18, 2000
33.13
33.50
32.00
32.00
8,543,600
-1.88(-5.55%)
Aug 17, 2000
33.00
34.00
32.81
33.88
12,043,900
-0.12(-0.35%)
Aug 16, 2000
32.25
34.00
32.25
34.00
9,827,500
+1.56(+4.81%)
Aug 15, 2000
31.50
32.88
31.12
32.44
10,401,600
+0.57(+1.79%)
Aug 14, 2000
31.25
32.25
30.87
31.87
13,484,100
+0.62(+1.98%)
Aug 11, 2000
30.00
31.87
30.00
31.25
25,323,400
+2.75(+9.65%)
Aug 10, 2000
28.00
29.19
27.81
28.50
9,140,200
+0.63(+2.26%)
Aug 09, 2000
28.25
28.37
27.87
27.87
5,417,700
-0.63(-2.21%)
Aug 08, 2000
27.69
28.62
27.62
28.50
9,168,400
+0.50(+1.79%)
Aug 07, 2000
26.62
28.12
26.50
28.00
9,339,700
+1.38(+5.18%)
Aug 04, 2000
26.31
26.81
25.75
26.62
5,022,800
+0.18(+0.68%)
Aug 03, 2000
25.69
26.50
25.56
26.44
6,813,800
+0.50(+1.93%)
Aug 02, 2000
25.56
26.06
25.44
25.94
5,780,900
+0.19(+0.74%)
Aug 01, 2000
25.25
25.75
25.25
25.75
4,549,100
+0.50(+1.98%)
Jul 31, 2000
25.56
25.94
25.19
25.25
5,983,900
-0.44(-1.71%)
Jul 28, 2000
25.44
25.69
25.19
25.69
5,635,900
+0.07(+0.27%)
Jul 27, 2000
25.31
25.75
25.31
25.62
3,895,300
+0.43(+1.71%)
Jul 26, 2000
25.12
26.12
25.12
25.19
7,524,700
-0.81(-3.12%)
Jul 25, 2000
25.00
26.06
24.94
26.00
5,585,200
+1.19(+4.80%)
Jul 24, 2000
25.37
25.37
24.75
24.81
3,986,100
-0.44(-1.74%)
Jul 21, 2000
25.25
25.50
25.09
25.25
5,779,200
-0.25(-0.98%)
Jul 20, 2000
25.25
25.62
24.94
25.50
5,973,300
+0.50(+2.00%)
Jul 19, 2000
25.25
25.81
24.50
25.00
9,604,800
+0.94(+3.91%)
Jul 18, 2000
23.56
24.62
23.50
24.06
9,316,400
+0.44(+1.86%)
Jul 17, 2000
24.44
24.56
23.25
23.62
14,725,500
-0.88(-3.59%)
Jul 14, 2000
24.25
25.87
23.00
24.50
18,210,000
-0.37(-1.49%)
Jul 13, 2000
25.19
25.31
24.62
24.87
7,952,000
-0.38(-1.50%)
Jul 12, 2000
25.94
26.44
24.94
25.25
8,864,500
-0.69(-2.66%)
Jul 11, 2000
27.00
27.00
25.75
25.94
7,151,700
-1.06(-3.93%)
Jul 10, 2000
27.00
27.06
26.56
27.00
6,040,800
+0.19(+0.71%)
Jul 07, 2000
27.94
27.94
26.62
26.81
6,108,900
-1.00(-3.60%)
Jul 06, 2000
27.69
28.25
27.62
27.81
6,631,300
-0.06(-0.22%)
Jul 05, 2000
27.44
28.06
27.31
27.87
8,113,400
+0.68(+2.50%)
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
News
Sports
Business
Entertainment
Lifestyle
Opinion
Follow Us
Facebook
Twitter
Google+
Pinterest
LinkedIn
YouTube
About Us
Subscribe
|
Customer Services
|
Feedback
|
Advertise
|
Jobs at Daily Herald
|
Terms of Service
|
Privacy Policy
|
Copyright © 2016 Paddock Publications, Inc.
Sections
Search
Help/Info
close
Home
»
E-Edition
Photos
Videos
Communities
Weather
Latest Weekly Ads
Sponsored Content
Special Sections
News
»
Cook County
DuPage County
Kane County
Lake County
McHenry County
Chicago
State & Region
Nation & World
Obituaries
Politics
Sports
»
High School
Bears
Blackhawks
Bulls
Cubs
White Sox
Horse Racing
Fire
Sky
Wolves
Prep Basketball
Prep Football
Business
»
Stocks & Markets
Finance
Health
Technology
Real Estate
Foreclosures
Property Transfers
Industry Insights
Community Publications
Progress 2015
Entertainment
»
Celebrities
Movies
Dining
Literature
Music
Puzzles
Television
Theater
Events Calendar
Short & Sweet Theater Reviews
Lifestyle
»
Food
Health & Fitness
Home & Garden
Suburban Parent
Travel
Classic Cars
Celebrations
Fittest Loser
Room for Living
Opinion
»
Letters to the Editor
Editorials
Classifieds
»
Place an Ad
Autos
Real Estate
Jobs
Property Transfers
Merchandise for Sale
Business Service Directory
Garage Sales
Announcements
Legal Notices
Obituaries
»
Recent Obituaries
Search Obituaries
Place an Obituary
Shopping
»
Today's Ads
Weekly Sales Flyers
Local Businesses
Garage Sales
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. »
Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access
Purchase a Digital Subscription
Home Delivery
Start a New Subscription
Manage Account