Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.61 USD -0.18 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2001 47.94 48.33 47.11 47.40 4,992,400 -0.54(-1.13%)
Aug 30, 2001 47.49 48.46 47.32 47.94 6,022,700 +0.71(+1.50%)
Aug 29, 2001 47.65 47.69 47.05 47.23 3,886,200 -0.37(-0.78%)
Aug 28, 2001 47.55 47.62 47.29 47.60 3,655,500 +0.09(+0.19%)
Aug 27, 2001 47.06 47.90 47.05 47.51 3,497,700 +0.46(+0.98%)
Aug 24, 2001 46.85 47.85 46.80 47.05 6,493,600 +0.31(+0.66%)
Aug 23, 2001 45.62 46.99 45.57 46.74 5,223,600 +1.12(+2.46%)
Aug 22, 2001 45.55 46.15 45.44 45.62 5,716,800 +0.22(+0.48%)
Aug 21, 2001 45.48 46.66 45.30 45.40 7,474,900 -0.08(-0.18%)
Aug 20, 2001 44.11 45.48 43.95 45.48 7,589,000 +1.35(+3.06%)
Aug 17, 2001 43.64 44.45 43.42 44.13 5,425,100 +0.57(+1.31%)
Aug 16, 2001 43.90 43.93 43.05 43.56 5,633,000 -0.12(-0.27%)
Aug 15, 2001 44.10 44.47 43.61 43.68 4,598,800 -0.76(-1.71%)
Aug 14, 2001 44.21 44.64 44.18 44.44 2,877,400 +0.17(+0.38%)
Aug 13, 2001 44.35 44.56 43.90 44.27 3,146,700 +0.16(+0.36%)
Aug 10, 2001 44.47 45.23 43.85 44.11 5,329,700 -0.38(-0.85%)
Aug 09, 2001 44.41 44.86 43.84 44.49 3,766,600 -0.32(-0.71%)
Aug 08, 2001 45.42 45.50 44.65 44.81 3,259,000 -0.70(-1.54%)
Aug 07, 2001 44.60 45.51 44.60 45.51 4,084,200 +0.74(+1.65%)
Aug 06, 2001 45.42 45.49 44.44 44.77 3,793,100 -0.40(-0.89%)
Aug 03, 2001 45.50 45.75 44.63 45.17 4,099,600 -0.67(-1.46%)
Aug 02, 2001 46.09 46.30 45.20 45.84 3,365,400 +0.11(+0.24%)
Aug 01, 2001 45.40 46.40 45.10 45.73 4,778,200 +0.23(+0.51%)
Jul 31, 2001 43.83 45.54 43.80 45.50 7,044,700 +1.83(+4.19%)
Jul 30, 2001 43.20 43.86 43.19 43.67 5,344,300 +0.51(+1.18%)
Jul 27, 2001 44.20 44.30 43.00 43.16 6,645,800 -1.04(-2.35%)
Jul 26, 2001 44.43 44.60 43.25 44.20 7,000,200 -0.48(-1.07%)
Jul 25, 2001 45.30 45.31 43.90 44.68 5,913,000 -0.65(-1.43%)
Jul 24, 2001 45.94 45.94 45.15 45.33 3,320,800 -0.39(-0.85%)
Jul 23, 2001 46.50 46.90 45.62 45.72 3,838,500 -0.28(-0.61%)
Jul 20, 2001 45.82 46.44 45.60 46.00 4,425,300 +0.18(+0.39%)
Jul 19, 2001 45.73 46.35 45.40 45.82 4,875,400 +0.34(+0.75%)
Jul 18, 2001 44.98 46.13 44.95 45.48 5,770,700 +0.63(+1.40%)
Jul 17, 2001 43.90 45.15 43.61 44.85 6,480,500 +0.95(+2.16%)
Jul 16, 2001 44.99 45.00 43.60 43.90 7,287,600 -1.09(-2.42%)
Jul 13, 2001 45.45 45.89 44.70 44.99 5,052,100 -0.79(-1.73%)
Jul 12, 2001 46.57 46.57 45.50 45.78 5,060,700 -0.79(-1.70%)
Jul 11, 2001 46.55 46.84 45.96 46.57 4,392,600 +0.27(+0.58%)
Jul 10, 2001 45.19 47.00 45.19 46.30 9,632,900 +1.11(+2.46%)
Jul 09, 2001 46.30 46.30 45.10 45.19 4,669,200 -0.52(-1.14%)
Jul 06, 2001 46.78 46.78 45.28 45.71 5,891,000 -1.07(-2.29%)
Jul 05, 2001 47.00 47.20 46.11 46.78 7,583,200 -1.02(-2.13%)
Jul 03, 2001 48.50 48.79 47.74 47.80 5,175,300 -1.00(-2.05%)
Jul 02, 2001 49.76 49.76 48.60 48.80 6,797,600 -0.70(-1.41%)
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%)
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