Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.52 USD +0.52 (+1.12%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2000 20.19 21.50 19.62 20.44 21,711,100 +0.25(+1.24%)
Feb 29, 2000 20.06 20.44 20.06 20.19 13,527,500 +0.13(+0.65%)
Feb 28, 2000 19.81 20.31 19.81 20.06 10,887,200 +0.44(+2.24%)
Feb 25, 2000 20.12 20.19 19.62 19.62 11,480,800 -0.44(-2.19%)
Feb 24, 2000 20.50 20.56 19.75 20.06 12,102,000 -0.25(-1.23%)
Feb 23, 2000 21.25 21.69 20.19 20.31 14,800,900 -0.56(-2.68%)
Feb 22, 2000 19.94 21.19 19.87 20.87 17,013,800 +1.25(+6.37%)
Feb 18, 2000 19.50 19.87 19.37 19.62 11,122,300 +0.12(+0.62%)
Feb 17, 2000 19.87 20.00 19.31 19.50 16,060,500 +0.50(+2.63%)
Feb 16, 2000 19.06 19.25 18.81 19.00 13,805,500 -0.12(-0.63%)
Feb 15, 2000 19.06 19.12 18.69 19.12 15,222,500 +0.18(+0.95%)
Feb 14, 2000 19.31 19.44 18.75 18.94 21,125,800 -0.12(-0.63%)
Feb 11, 2000 19.94 20.12 19.06 19.06 15,368,600 -0.81(-4.08%)
Feb 10, 2000 20.00 20.31 19.81 19.87 15,255,000 +0.25(+1.27%)
Feb 09, 2000 19.44 20.00 19.44 19.62 18,376,600 +0.12(+0.62%)
Feb 08, 2000 20.25 20.31 19.12 19.50 26,655,500 -1.06(-5.16%)
Feb 07, 2000 20.87 20.94 20.37 20.56 12,753,800 -0.06(-0.29%)
Feb 04, 2000 21.12 21.12 20.37 20.62 16,678,600 -0.38(-1.81%)
Feb 03, 2000 20.94 21.44 20.87 21.00 20,022,800 +0.38(+1.84%)
Feb 02, 2000 20.94 21.11 20.56 20.62 13,935,000 -0.38(-1.81%)
Feb 01, 2000 21.12 21.12 20.75 21.00 13,302,800 +0.13(+0.62%)
Jan 31, 2000 20.94 21.12 20.84 20.87 11,597,700 +0.12(+0.58%)
Jan 28, 2000 21.12 21.31 20.75 20.75 12,022,000 -0.25(-1.19%)
Jan 27, 2000 21.50 21.87 20.81 21.00 14,737,300 -0.06(-0.28%)
Jan 26, 2000 21.75 21.81 20.87 21.06 18,974,400 -0.88(-4.01%)
Jan 25, 2000 22.00 22.87 21.37 21.94 11,050,600 -0.06(-0.27%)
Jan 24, 2000 22.75 23.00 21.87 22.00 15,346,600 +0.00(+0.00%)
Jan 21, 2000 22.19 22.50 21.81 22.00 13,979,800 -0.58(-2.57%)
Jan 20, 2000 23.37 23.37 22.06 22.58 9,982,000 -0.79(-3.38%)
Jan 19, 2000 23.12 23.50 23.00 23.37 8,731,700 +0.37(+1.61%)
Jan 18, 2000 24.06 24.19 23.00 23.00 8,003,400 -1.25(-5.15%)
Jan 14, 2000 24.56 24.62 23.75 24.25 7,815,200 -0.25(-1.02%)
Jan 13, 2000 24.50 24.56 24.25 24.50 6,266,100 +0.25(+1.03%)
Jan 12, 2000 24.25 24.56 24.00 24.25 9,614,700 +0.13(+0.54%)
Jan 11, 2000 24.12 24.62 24.06 24.12 7,452,200 +0.12(+0.50%)
Jan 10, 2000 23.75 24.06 23.75 24.00 7,712,000 +0.31(+1.31%)
Jan 07, 2000 23.25 23.81 23.12 23.69 7,973,300 +0.63(+2.73%)
Jan 06, 2000 23.50 23.69 23.00 23.06 7,154,400 -0.44(-1.87%)
Jan 05, 2000 23.81 24.06 23.44 23.50 11,701,400 -0.12(-0.51%)
Jan 04, 2000 23.25 24.25 23.25 23.62 10,542,800 +0.18(+0.77%)
Jan 03, 2000 23.56 23.94 23.19 23.44 7,390,300 +0.44(+1.91%)
Dec 31, 1999 23.56 23.62 23.00 23.00 5,473,400 -0.69(-2.91%)
Dec 30, 1999 23.56 24.06 23.37 23.69 9,754,700 +0.38(+1.63%)
Dec 29, 1999 22.31 23.56 22.31 23.31 10,483,600 +1.19(+5.38%)
Dec 28, 1999 22.19 22.94 21.94 22.12 14,465,500 +0.62(+2.88%)
Dec 27, 1999 23.50 23.62 21.50 21.50 11,028,400 -1.94(-8.28%)
Dec 23, 1999 23.06 23.69 23.00 23.44 7,440,800 +0.50(+2.18%)
Dec 22, 1999 23.00 23.12 22.62 22.94 9,460,300 -0.06(-0.26%)
Dec 21, 1999 22.94 23.12 22.56 23.00 9,560,000 -0.12(-0.52%)
Dec 20, 1999 22.94 23.37 22.87 23.12 12,016,100 +0.37(+1.63%)
Dec 17, 1999 23.00 23.25 22.75 22.75 17,788,100 -0.56(-2.40%)
Dec 16, 1999 23.75 23.75 23.31 23.31 11,128,900 -0.25(-1.06%)
Dec 15, 1999 23.94 24.50 23.56 23.56 13,191,100 -0.38(-1.59%)
Dec 14, 1999 24.06 24.50 23.69 23.94 32,494,200 -0.68(-2.76%)
Dec 13, 1999 25.00 25.19 24.31 24.62 23,755,200 -1.07(-4.17%)
Dec 10, 1999 24.50 25.75 24.19 25.69 18,977,000 +1.00(+4.05%)
Dec 09, 1999 24.69 25.00 23.75 24.69 15,276,700 -0.37(-1.48%)
Dec 08, 1999 25.94 26.00 24.94 25.06 9,329,500 -0.94(-3.62%)
Dec 07, 1999 26.37 26.62 25.87 26.00 8,408,900 -0.06(-0.23%)
Dec 06, 1999 26.25 26.37 26.00 26.06 5,862,500 -0.31(-1.18%)
Dec 03, 1999 26.62 26.87 26.12 26.37 7,351,100 -0.29(-1.09%)
Dec 02, 1999 26.94 26.94 26.37 26.66 7,961,300 -0.21(-0.78%)
Dec 01, 1999 26.19 27.37 26.12 26.87 10,007,200 +0.62(+2.36%)
Nov 30, 1999 25.56 27.06 25.56 26.25 8,702,700 +0.25(+0.96%)
Nov 29, 1999 26.06 26.25 25.50 26.00 7,643,900 -0.31(-1.18%)
Nov 26, 1999 26.44 26.69 26.19 26.31 3,354,100 -0.38(-1.42%)
Nov 24, 1999 26.25 27.12 26.12 26.69 5,871,100 +0.88(+3.41%)
Nov 23, 1999 27.81 27.87 25.75 25.81 11,008,100 -1.69(-6.15%)
Nov 22, 1999 25.75 27.94 25.69 27.50 13,591,100 +1.88(+7.34%)
Nov 19, 1999 25.94 26.06 25.50 25.62 8,021,900 -0.38(-1.46%)
Nov 18, 1999 25.94 26.19 25.87 26.00 8,830,600 +0.13(+0.50%)
Nov 17, 1999 26.12 26.37 25.81 25.87 7,892,000 -0.19(-0.73%)
Nov 16, 1999 25.87 26.25 25.75 26.06 8,747,300 +0.69(+2.72%)
Nov 15, 1999 25.19 25.50 25.12 25.37 5,351,900 +0.25(+1.00%)
Nov 12, 1999 25.44 25.50 24.87 25.12 6,393,400 -0.13(-0.51%)
Nov 11, 1999 24.75 25.31 24.62 25.25 8,371,400 +0.63(+2.56%)
Nov 10, 1999 25.19 25.31 24.37 24.62 8,461,300 -0.75(-2.96%)
Nov 09, 1999 25.75 25.75 25.00 25.37 7,200,000 -0.32(-1.25%)
Nov 08, 1999 25.50 26.00 25.25 25.69 7,061,700 +0.25(+0.98%)
Nov 05, 1999 26.56 26.87 25.19 25.44 9,624,200 -0.62(-2.38%)
Nov 04, 1999 27.25 27.37 25.94 26.06 12,231,600 -0.94(-3.48%)
Nov 03, 1999 24.44 27.75 23.56 27.00 21,768,900 +3.00(+12.50%)
Nov 02, 1999 24.00 24.25 23.75 24.00 13,673,100 +0.31(+1.31%)
Nov 01, 1999 24.87 25.00 23.56 23.69 15,007,500 -2.68(-10.16%)
Oct 29, 1999 26.12 26.69 25.00 26.37 12,081,900 +0.18(+0.69%)
Oct 28, 1999 26.06 26.31 25.81 26.19 10,506,900 +0.44(+1.71%)
Oct 27, 1999 25.75 25.81 24.87 25.75 11,924,800 +0.19(+0.74%)
Oct 26, 1999 25.81 25.94 25.56 25.56 13,903,800 +0.06(+0.24%)
Oct 25, 1999 25.12 25.62 24.81 25.50 19,254,500 +0.75(+3.03%)
Oct 22, 1999 24.50 25.31 24.00 24.75 28,034,400 +1.13(+4.78%)
Oct 21, 1999 26.75 26.75 21.25 23.62 66,870,200 -3.38(-12.52%)
Oct 20, 1999 31.19 31.19 26.50 27.00 29,878,400 -3.75(-12.20%)
Oct 19, 1999 30.56 31.12 30.19 30.75 7,650,900 +0.25(+0.82%)
Oct 18, 1999 31.00 31.25 30.25 30.50 8,253,900 -0.06(-0.20%)
Oct 15, 1999 31.50 31.75 30.25 30.56 10,854,100 -1.50(-4.68%)
Oct 14, 1999 33.25 33.50 31.94 32.06 8,162,300 -0.88(-2.67%)
Oct 13, 1999 34.31 34.44 32.56 32.94 10,098,800 -1.06(-3.12%)
Oct 12, 1999 34.00 34.63 33.56 34.00 5,394,100 +0.00(+0.00%)
Oct 11, 1999 34.38 34.38 34.00 34.00 5,346,700 -0.38(-1.11%)
Oct 08, 1999 34.50 34.94 34.25 34.38 7,563,900 -0.18(-0.52%)
Oct 07, 1999 34.56 34.88 34.38 34.56 7,020,000 -0.13(-0.37%)
Oct 06, 1999 34.50 34.81 34.31 34.69 5,596,600 +0.38(+1.11%)
Oct 05, 1999 35.13 35.13 34.00 34.31 6,155,600 -0.32(-0.92%)
Oct 04, 1999 34.56 35.50 34.19 34.63 6,813,400 +0.63(+1.85%)
Oct 01, 1999 34.06 34.25 33.94 34.00 10,332,000 -0.19(-0.56%)
Sep 30, 1999 34.56 35.00 34.13 34.19 8,763,400 -0.25(-0.73%)
Sep 29, 1999 34.13 35.19 34.13 34.44 6,165,500 +0.38(+1.12%)
Sep 28, 1999 34.00 34.38 33.81 34.06 6,667,500 -0.75(-2.15%)
Sep 27, 1999 34.50 35.00 34.25 34.81 8,262,200 +0.50(+1.46%)
Sep 24, 1999 34.56 34.81 34.06 34.31 6,901,700 -0.19(-0.55%)
Sep 23, 1999 35.13 35.63 34.44 34.50 11,730,500 +0.00(+0.00%)
Sep 22, 1999 34.73 35.13 33.81 34.50 11,093,800 -1.13(-3.17%)
Sep 21, 1999 35.75 36.00 35.31 35.63 7,078,900 -0.81(-2.22%)
Sep 20, 1999 36.25 36.63 36.19 36.44 5,695,200 +0.50(+1.39%)
Sep 17, 1999 36.38 36.81 35.88 35.94 7,139,800 -0.50(-1.37%)
Sep 16, 1999 36.81 37.13 35.88 36.44 5,994,800 -0.12(-0.33%)
Sep 15, 1999 37.13 37.19 36.56 36.56 4,709,800 -0.13(-0.35%)
Sep 14, 1999 37.88 37.94 36.50 36.69 6,433,900 -1.44(-3.78%)
Sep 13, 1999 37.56 38.13 37.25 38.13 5,598,000 +0.13(+0.34%)
Sep 10, 1999 38.69 38.75 37.56 38.00 4,755,800 -0.69(-1.78%)
Sep 09, 1999 37.56 38.75 37.56 38.69 4,752,300 +0.38(+0.99%)
Sep 08, 1999 37.13 38.38 37.13 38.31 5,960,800 +1.06(+2.85%)
Sep 07, 1999 39.13 39.38 37.00 37.25 7,471,700 -2.00(-5.10%)
Sep 03, 1999 37.13 39.25 36.81 39.25 6,793,400 +2.37(+6.43%)
Sep 02, 1999 37.00 37.25 36.75 36.88 3,161,600 -0.75(-1.99%)
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