Breaking News Bar

Business News and Information

Altria Group (NY: MO )

42.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2000 26.81 27.44 26.75 27.19 4,383,600 +0.63(+2.37%)
Jun 30, 2000 27.00 27.00 25.94 26.56 12,460,200 -0.50(-1.85%)
Jun 29, 2000 25.94 27.12 25.94 27.06 10,073,000 +0.97(+3.72%)
Jun 28, 2000 27.56 27.62 25.62 26.09 9,733,900 -1.41(-5.13%)
Jun 27, 2000 27.00 28.12 26.37 27.50 15,830,000 +0.31(+1.14%)
Jun 26, 2000 26.00 27.50 25.56 27.19 20,458,100 +3.75(+16.00%)
Jun 23, 2000 23.87 23.94 23.06 23.44 9,702,800 -0.50(-2.09%)
Jun 22, 2000 24.75 25.00 23.25 23.94 12,644,200 -1.06(-4.24%)
Jun 21, 2000 25.25 25.37 24.25 25.00 8,570,600 -0.12(-0.48%)
Jun 20, 2000 26.06 26.06 25.06 25.12 5,493,300 -0.69(-2.67%)
Jun 19, 2000 26.00 26.19 25.62 25.81 8,942,200 +0.31(+1.22%)
Jun 16, 2000 26.81 27.12 25.50 25.50 16,253,100 -2.06(-7.47%)
Jun 15, 2000 27.12 27.62 27.12 27.56 7,510,200 +0.12(+0.44%)
Jun 14, 2000 27.25 27.56 27.12 27.44 4,324,700 +0.07(+0.26%)
Jun 13, 2000 27.12 27.81 27.12 27.37 6,582,000 -0.38(-1.37%)
Jun 12, 2000 27.06 27.94 26.69 27.75 6,124,500 +0.75(+2.78%)
Jun 09, 2000 26.94 27.44 26.62 27.00 4,548,100 +0.00(+0.00%)
Jun 08, 2000 26.37 27.12 25.87 27.00 6,345,500 +0.25(+0.93%)
Jun 07, 2000 25.81 26.94 25.81 26.75 6,555,200 +0.94(+3.64%)
Jun 06, 2000 25.50 25.81 25.12 25.81 6,131,300 +0.31(+1.22%)
Jun 05, 2000 25.06 25.81 25.06 25.50 5,791,600 +0.25(+0.99%)
Jun 02, 2000 26.44 26.50 24.87 25.25 12,482,000 -1.19(-4.50%)
Jun 01, 2000 26.12 26.81 26.00 26.44 6,200,000 +0.32(+1.23%)
May 31, 2000 26.44 26.81 26.00 26.12 8,086,300 -0.32(-1.21%)
May 30, 2000 27.31 27.44 26.37 26.44 6,861,700 -1.00(-3.64%)
May 26, 2000 27.81 28.00 27.37 27.44 4,624,400 -0.56(-2.00%)
May 25, 2000 28.75 28.75 27.75 28.00 10,083,100 -0.56(-1.96%)
May 24, 2000 27.25 28.62 27.25 28.56 14,064,400 +1.31(+4.81%)
May 23, 2000 27.12 27.69 27.12 27.25 8,752,000 -0.12(-0.44%)
May 22, 2000 27.62 27.62 27.00 27.37 9,820,300 -0.13(-0.47%)
May 19, 2000 26.00 27.81 26.00 27.50 11,833,000 +1.19(+4.52%)
May 18, 2000 27.00 27.56 26.25 26.31 10,397,800 -0.94(-3.45%)
May 17, 2000 27.12 28.19 27.12 27.25 16,411,900 -0.19(-0.69%)
May 16, 2000 27.19 27.87 26.81 27.44 19,343,300 +0.07(+0.26%)
May 15, 2000 25.19 27.37 25.19 27.37 27,544,800 +3.06(+12.59%)
May 12, 2000 23.00 24.50 23.00 24.31 9,743,100 +0.81(+3.45%)
May 11, 2000 24.00 24.06 22.81 23.50 14,230,200 -0.25(-1.05%)
May 10, 2000 23.69 24.25 23.62 23.75 10,497,800 +0.13(+0.55%)
May 09, 2000 24.31 24.37 23.50 23.62 6,755,200 -0.57(-2.36%)
May 08, 2000 23.69 24.31 23.56 24.19 11,876,900 +0.69(+2.94%)
May 05, 2000 23.31 23.87 23.00 23.50 8,200,000 +0.19(+0.82%)
May 04, 2000 23.50 23.75 23.12 23.31 6,504,100 +0.06(+0.26%)
May 03, 2000 23.94 24.56 23.25 23.25 12,423,000 -0.56(-2.35%)
May 02, 2000 23.56 24.56 23.50 23.81 14,631,400 +0.25(+1.06%)
May 01, 2000 22.00 23.62 22.00 23.56 13,061,700 +1.69(+7.73%)
Apr 28, 2000 22.00 22.06 21.19 21.87 11,424,700 -0.13(-0.59%)
Apr 27, 2000 22.06 22.31 21.87 22.00 12,651,300 -0.31(-1.39%)
Apr 26, 2000 22.00 22.44 21.81 22.31 9,689,800 +0.31(+1.41%)
Apr 25, 2000 21.19 22.31 21.06 22.00 15,399,200 +0.44(+2.04%)
Apr 24, 2000 21.25 22.00 21.12 21.56 10,140,200 +0.19(+0.89%)
Apr 20, 2000 20.81 21.56 20.81 21.37 6,408,400 +0.56(+2.69%)
Apr 19, 2000 21.12 21.44 20.56 20.81 6,851,400 +0.12(+0.58%)
Apr 18, 2000 21.19 21.37 20.44 20.69 8,275,200 -0.56(-2.64%)
Apr 17, 2000 21.00 21.31 20.37 21.25 12,206,300 +0.13(+0.62%)
Apr 14, 2000 21.87 22.56 20.94 21.12 12,376,700 -1.19(-5.33%)
Apr 13, 2000 22.00 22.56 21.81 22.31 7,525,900 +0.44(+2.01%)
Apr 12, 2000 21.87 22.62 21.69 21.87 9,036,900 +0.12(+0.55%)
Apr 11, 2000 21.75 21.94 21.50 21.75 7,587,700 -0.25(-1.14%)
Apr 10, 2000 22.00 22.25 21.00 22.00 14,622,800 -0.50(-2.22%)
Apr 07, 2000 23.25 23.62 21.94 22.50 24,520,200 -0.44(-1.92%)
Apr 06, 2000 22.81 23.56 22.50 22.94 16,375,300 +0.57(+2.55%)
Apr 05, 2000 22.06 22.56 22.00 22.37 10,022,300 +0.18(+0.81%)
Apr 04, 2000 23.00 23.75 21.19 22.19 17,620,000 -0.62(-2.72%)
Apr 03, 2000 21.75 23.00 21.50 22.81 16,940,300 +2.06(+9.93%)
Mar 31, 2000 21.94 22.06 20.75 20.75 15,236,300 -0.75(-3.49%)
Mar 30, 2000 20.00 21.56 19.73 21.50 27,461,100 +2.38(+12.45%)
Mar 29, 2000 19.56 19.62 19.12 19.12 11,691,400 -0.44(-2.25%)
Mar 28, 2000 19.50 19.75 19.31 19.56 12,455,300 -0.05(-0.25%)
Mar 27, 2000 19.81 19.87 19.50 19.61 8,927,200 -0.20(-1.01%)
Mar 24, 2000 19.56 19.87 19.50 19.81 10,313,300 +0.31(+1.59%)
Mar 23, 2000 19.50 19.69 19.31 19.50 13,845,300 +0.06(+0.31%)
Mar 22, 2000 20.31 20.56 19.31 19.44 16,082,700 -0.87(-4.28%)
Mar 21, 2000 19.50 22.12 19.00 20.31 34,491,100 +0.37(+1.86%)
Mar 20, 2000 19.87 20.25 19.81 19.94 14,044,100 -0.31(-1.53%)
Mar 17, 2000 20.37 20.37 19.50 20.25 16,220,600 +0.00(+0.00%)
Mar 16, 2000 20.12 20.50 20.06 20.25 13,254,700 +0.13(+0.65%)
Mar 15, 2000 19.31 20.37 19.25 20.12 13,072,000 +0.65(+3.34%)
Mar 14, 2000 19.81 19.81 19.25 19.47 11,985,600 -0.40(-2.01%)
Mar 13, 2000 19.25 20.00 19.12 19.87 10,916,300 +0.81(+4.25%)
Mar 10, 2000 19.37 19.44 19.06 19.06 10,852,700 -0.44(-2.26%)
Mar 09, 2000 19.25 19.50 19.12 19.50 8,744,400 +0.25(+1.30%)
Mar 08, 2000 19.62 19.75 19.19 19.25 11,810,200 -0.31(-1.58%)
Mar 07, 2000 19.87 20.00 19.50 19.56 12,015,500 -0.31(-1.56%)
Mar 06, 2000 20.75 20.87 19.56 19.87 13,051,100 -0.44(-2.17%)
Mar 03, 2000 20.00 20.62 19.75 20.31 13,363,800 +0.19(+0.94%)
Mar 02, 2000 20.44 20.81 20.00 20.12 11,168,100 -0.32(-1.57%)
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