Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.46 USD -0.35 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 30.35 30.36 27.70 29.96 38,933,100 -2.17(-6.75%)
Mar 28, 2003 33.30 33.30 31.55 32.13 13,023,200 -1.17(-3.51%)
Mar 27, 2003 33.05 33.60 32.93 33.30 5,909,400 -0.10(-0.30%)
Mar 26, 2003 33.46 34.35 33.11 33.40 10,184,800 -0.05(-0.15%)
Mar 25, 2003 33.59 33.88 33.13 33.45 10,453,600 -0.14(-0.42%)
Mar 24, 2003 32.35 33.69 32.35 33.59 14,413,100 -1.45(-4.14%)
Mar 21, 2003 34.93 35.10 34.45 35.04 9,788,600 +0.75(+2.19%)
Mar 20, 2003 33.90 34.81 33.50 34.29 9,356,000 +0.48(+1.42%)
Mar 19, 2003 33.01 33.99 33.01 33.81 14,730,300 +1.21(+3.71%)
Mar 18, 2003 34.39 34.40 31.75 32.60 35,673,300 -2.12(-6.11%)
Mar 17, 2003 34.70 34.88 34.10 34.72 14,940,100 -0.21(-0.60%)
Mar 14, 2003 35.82 35.87 34.87 34.93 12,489,200 -0.79(-2.21%)
Mar 13, 2003 36.07 36.25 35.42 35.72 10,629,300 +0.00(+0.00%)
Mar 12, 2003 35.49 35.90 35.26 35.72 7,085,500 -0.38(-1.05%)
Mar 11, 2003 35.75 36.54 35.61 36.10 8,369,300 +0.55(+1.55%)
Mar 10, 2003 35.75 36.41 35.50 35.55 12,209,100 -0.27(-0.75%)
Mar 07, 2003 36.52 37.00 35.55 35.82 18,653,100 -1.46(-3.92%)
Mar 06, 2003 38.75 38.92 37.25 37.28 14,742,600 -1.71(-4.39%)
Mar 05, 2003 38.68 39.13 38.16 38.99 8,843,000 +0.11(+0.28%)
Mar 04, 2003 38.96 39.15 38.82 38.88 6,178,700 -0.10(-0.26%)
Mar 03, 2003 38.94 39.33 38.78 38.98 6,071,500 +0.33(+0.85%)
Feb 28, 2003 38.70 39.23 38.51 38.65 6,111,000 -0.05(-0.13%)
Feb 27, 2003 38.40 38.72 38.06 38.70 6,255,500 +0.63(+1.65%)
Feb 26, 2003 38.20 38.49 38.05 38.07 6,194,600 +0.02(+0.05%)
Feb 25, 2003 37.00 38.08 36.80 38.05 8,328,600 +0.80(+2.15%)
Feb 24, 2003 37.50 37.52 37.20 37.25 5,819,400 -0.38(-1.01%)
Feb 21, 2003 37.27 37.73 37.18 37.63 7,539,100 +0.61(+1.65%)
Feb 20, 2003 37.59 37.59 37.01 37.02 4,920,700 -0.47(-1.25%)
Feb 19, 2003 37.73 37.96 37.23 37.49 5,645,200 -0.49(-1.29%)
Feb 18, 2003 38.10 38.22 37.56 37.98 5,416,400 -0.16(-0.42%)
Feb 14, 2003 37.47 38.14 37.32 38.14 5,438,200 +0.67(+1.79%)
Feb 13, 2003 37.16 37.59 36.85 37.47 4,658,900 +0.06(+0.16%)
Feb 12, 2003 37.55 37.85 37.31 37.41 3,662,800 -0.14(-0.37%)
Feb 11, 2003 38.17 38.36 37.25 37.55 5,136,800 -0.54(-1.42%)
Feb 10, 2003 37.65 38.30 37.51 38.09 5,371,100 +0.47(+1.25%)
Feb 07, 2003 37.75 38.37 37.20 37.62 8,097,700 +0.09(+0.24%)
Feb 06, 2003 37.80 37.98 37.35 37.53 4,738,200 -0.52(-1.37%)
Feb 05, 2003 38.14 38.40 37.74 38.05 4,944,200 +0.01(+0.03%)
Feb 04, 2003 38.38 38.44 37.63 38.04 6,036,500 -0.35(-0.91%)
Feb 03, 2003 38.09 38.48 37.80 38.39 5,781,600 +0.52(+1.37%)
Jan 31, 2003 36.99 37.87 36.99 37.87 7,015,000 +1.02(+2.77%)
Jan 30, 2003 37.20 37.45 36.71 36.85 9,340,000 -0.18(-0.49%)
Jan 29, 2003 36.50 37.52 35.70 37.03 26,206,400 -1.35(-3.52%)
Jan 28, 2003 37.85 38.45 37.80 38.38 9,048,100 -0.27(-0.70%)
Jan 27, 2003 38.90 39.10 38.24 38.65 7,406,900 -0.25(-0.64%)
Jan 24, 2003 39.75 39.76 38.81 38.90 6,643,800 -0.65(-1.64%)
Jan 23, 2003 40.61 40.87 39.50 39.55 10,027,400 -1.28(-3.13%)
Jan 22, 2003 41.38 41.50 40.79 40.83 6,555,900 -0.45(-1.09%)
Jan 21, 2003 41.90 42.09 41.04 41.28 6,192,000 -0.62(-1.48%)
Jan 17, 2003 41.72 41.90 41.45 41.90 6,718,400 +0.18(+0.43%)
Jan 16, 2003 41.37 41.78 41.20 41.72 4,872,800 +0.60(+1.46%)
Jan 15, 2003 41.83 41.85 40.81 41.12 7,876,100 -0.23(-0.56%)
Jan 14, 2003 41.58 41.60 41.00 41.35 6,985,600 -0.03(-0.07%)
Jan 13, 2003 41.70 41.72 41.20 41.38 6,201,300 +0.18(+0.44%)
Jan 10, 2003 41.58 41.66 41.00 41.20 6,986,200 -0.18(-0.43%)
Jan 09, 2003 40.95 41.50 40.78 41.38 7,020,800 +0.87(+2.15%)
Jan 08, 2003 41.13 41.40 40.25 40.51 9,332,600 -0.62(-1.51%)
Jan 07, 2003 40.50 41.20 40.17 41.13 17,882,500 +1.62(+4.10%)
Jan 06, 2003 39.00 39.68 37.77 39.51 23,452,500 -0.29(-0.73%)
Jan 03, 2003 40.60 40.95 39.52 39.80 11,520,000 -0.55(-1.36%)
Jan 02, 2003 40.54 40.90 40.30 40.35 9,626,200 -0.18(-0.44%)
Dec 31, 2002 41.40 41.40 39.87 40.53 9,458,200 -0.86(-2.08%)
Dec 30, 2002 41.32 41.79 41.26 41.39 5,349,500 +0.07(+0.17%)
Dec 27, 2002 41.45 41.85 41.23 41.32 4,203,000 -0.48(-1.15%)
Dec 26, 2002 41.95 42.16 41.71 41.80 3,541,800 +0.32(+0.77%)
Dec 24, 2002 41.20 41.96 41.20 41.48 2,932,000 +0.08(+0.19%)
Dec 23, 2002 41.42 41.87 41.27 41.40 7,864,800 +0.28(+0.68%)
Dec 20, 2002 40.74 41.31 40.47 41.12 33,946,200 +0.38(+0.93%)
Dec 19, 2002 41.55 42.00 40.45 40.74 11,729,400 -0.59(-1.43%)
Dec 18, 2002 41.21 41.78 41.10 41.33 10,758,800 +0.13(+0.32%)
Dec 17, 2002 41.24 41.77 41.02 41.20 5,912,100 -0.29(-0.70%)
Dec 16, 2002 41.04 41.78 41.01 41.49 6,983,400 +0.51(+1.24%)
Dec 13, 2002 40.80 41.43 40.79 40.98 7,904,700 +0.19(+0.47%)
Dec 12, 2002 40.65 41.36 40.55 40.79 5,914,400 -0.04(-0.10%)
Dec 11, 2002 41.01 41.45 40.55 40.83 6,785,100 -0.18(-0.44%)
Dec 10, 2002 40.35 41.08 40.25 41.01 7,730,200 +0.95(+2.37%)
Dec 09, 2002 40.30 40.46 39.75 40.06 7,960,600 +0.11(+0.28%)
Dec 06, 2002 39.20 40.17 39.05 39.95 7,434,200 +0.59(+1.50%)
Dec 05, 2002 39.93 39.95 39.15 39.36 6,110,300 -0.24(-0.61%)
Dec 04, 2002 38.80 39.87 38.50 39.60 14,441,600 +1.28(+3.34%)
Dec 03, 2002 38.00 38.70 37.90 38.32 8,237,700 +0.32(+0.84%)
Dec 02, 2002 38.20 38.30 37.71 38.00 8,655,400 +0.28(+0.74%)
Nov 29, 2002 38.05 38.09 37.71 37.72 6,290,900 +0.08(+0.21%)
Nov 27, 2002 38.10 38.10 37.50 37.64 7,796,700 +0.14(+0.37%)
Nov 26, 2002 37.60 38.05 37.35 37.50 8,480,000 -0.07(-0.19%)
Nov 25, 2002 37.11 37.75 37.10 37.57 9,725,700 +0.48(+1.29%)
Nov 22, 2002 37.16 37.40 37.00 37.09 12,434,000 -0.32(-0.86%)
Nov 21, 2002 37.68 38.18 37.30 37.41 12,504,400 -0.42(-1.11%)
Nov 20, 2002 37.90 38.15 37.60 37.83 8,341,500 -0.27(-0.71%)
Nov 19, 2002 38.00 38.61 38.00 38.10 7,203,100 -0.10(-0.26%)
Nov 18, 2002 38.25 38.50 37.95 38.20 8,266,000 +0.14(+0.37%)
Nov 15, 2002 38.34 38.58 38.00 38.06 8,913,900 -0.53(-1.37%)
Nov 14, 2002 38.25 38.90 37.80 38.59 11,966,300 +0.34(+0.89%)
Nov 13, 2002 37.33 38.40 37.30 38.25 25,388,500 +1.22(+3.29%)
Nov 12, 2002 42.90 42.99 36.90 37.03 41,670,100 -5.95(-13.84%)
Nov 11, 2002 42.74 43.60 42.72 42.98 5,070,700 +0.24(+0.56%)
Nov 08, 2002 43.30 43.43 42.31 42.74 5,602,800 -0.32(-0.74%)
Nov 07, 2002 43.00 43.65 42.74 43.06 7,513,100 +0.32(+0.75%)
Nov 06, 2002 42.98 43.17 42.30 42.74 8,582,100 +0.06(+0.14%)
Nov 05, 2002 41.74 42.84 41.70 42.68 6,354,300 +0.94(+2.25%)
Nov 04, 2002 42.42 43.00 41.66 41.74 6,312,900 -0.67(-1.58%)
Nov 01, 2002 40.67 42.80 40.39 42.41 7,506,400 +1.66(+4.07%)
Oct 31, 2002 41.00 41.60 40.70 40.75 9,409,600 -0.59(-1.43%)
Oct 30, 2002 41.80 41.95 41.10 41.34 6,243,300 -0.71(-1.69%)
Oct 29, 2002 41.89 42.43 41.12 42.05 6,437,600 +0.41(+0.98%)
Oct 28, 2002 42.85 42.95 41.50 41.64 7,241,800 -0.96(-2.25%)
Oct 25, 2002 42.90 43.05 42.30 42.60 5,973,800 -0.30(-0.70%)
Oct 24, 2002 43.20 43.92 42.75 42.90 8,318,100 +0.02(+0.05%)
Oct 23, 2002 43.10 44.09 42.40 42.88 8,659,500 -0.20(-0.46%)
Oct 22, 2002 42.49 43.18 42.26 43.08 8,230,700 +0.59(+1.39%)
Oct 21, 2002 40.21 42.87 40.10 42.49 8,720,300 +2.45(+6.12%)
Oct 18, 2002 40.30 40.55 39.97 40.04 8,150,700 -0.26(-0.65%)
Oct 17, 2002 40.10 40.54 39.82 40.30 8,567,300 +1.70(+4.40%)
Oct 16, 2002 40.15 40.50 38.60 38.60 8,006,600 -1.42(-3.55%)
Oct 15, 2002 40.90 40.95 39.49 40.02 11,582,500 +1.73(+4.52%)
Oct 14, 2002 37.01 38.47 36.86 38.29 5,059,200 +1.28(+3.46%)
Oct 11, 2002 36.80 37.41 36.30 37.01 8,988,800 +0.84(+2.32%)
Oct 10, 2002 36.75 36.88 35.40 36.17 11,469,900 -0.46(-1.26%)
Oct 09, 2002 36.55 37.43 36.40 36.63 14,873,100 +0.41(+1.13%)
Oct 08, 2002 37.75 37.99 36.07 36.22 15,705,300 -2.36(-6.12%)
Oct 07, 2002 36.84 38.61 36.80 38.58 17,897,500 +1.99(+5.44%)
Oct 04, 2002 39.85 40.58 36.25 36.59 25,655,900 -2.91(-7.37%)
Oct 03, 2002 39.48 40.26 39.40 39.50 8,002,500 +0.02(+0.05%)
Oct 02, 2002 40.65 40.66 39.45 39.48 8,456,900 -1.23(-3.02%)
Oct 01, 2002 39.27 40.73 39.02 40.71 12,212,200 +1.91(+4.92%)
Sep 30, 2002 37.99 39.86 37.84 38.80 13,148,000 +0.94(+2.48%)
Sep 27, 2002 37.97 38.60 37.52 37.86 30,077,600 -4.87(-11.40%)
Sep 26, 2002 41.73 43.49 40.00 42.73 9,943,400 +1.25(+3.01%)
Sep 25, 2002 42.96 42.96 40.60 41.48 18,091,100 -1.23(-2.88%)
Sep 24, 2002 43.05 43.35 42.60 42.71 8,373,700 -0.44(-1.02%)
Sep 23, 2002 42.65 43.42 42.50 43.15 8,460,200 +0.46(+1.08%)
Sep 20, 2002 44.00 44.11 42.55 42.69 23,675,900 -2.01(-4.50%)
Sep 19, 2002 46.15 46.35 44.70 44.70 10,877,200 -2.37(-5.04%)
Sep 18, 2002 46.75 47.73 46.75 47.07 5,755,900 +0.57(+1.23%)
Sep 17, 2002 48.00 48.18 46.40 46.50 6,685,300 -0.91(-1.92%)
Sep 16, 2002 46.30 47.80 46.20 47.41 6,794,300 +1.11(+2.40%)
Sep 13, 2002 46.41 46.99 45.90 46.30 7,250,400 -0.12(-0.26%)
Sep 12, 2002 47.17 47.86 46.35 46.42 6,918,200 -1.44(-3.01%)
Sep 11, 2002 48.45 48.47 47.50 47.86 5,117,800 +0.34(+0.72%)
Sep 10, 2002 48.05 48.22 47.21 47.52 7,422,300 -0.58(-1.21%)
Sep 09, 2002 46.51 48.32 46.51 48.10 9,867,200 +1.59(+3.42%)
Sep 06, 2002 47.25 47.26 45.60 46.51 17,982,700 -1.65(-3.43%)
Sep 05, 2002 47.56 48.78 47.52 48.16 7,905,300 +0.36(+0.75%)
Sep 04, 2002 49.52 49.70 47.40 47.80 13,623,600 -1.71(-3.45%)
Sep 03, 2002 50.00 50.40 49.47 49.51 7,425,200 -0.49(-0.98%)
Aug 30, 2002 49.50 50.98 49.34 50.00 5,812,600 +0.57(+1.15%)
Aug 29, 2002 49.35 49.94 49.11 49.43 5,636,100 +0.12(+0.24%)
Aug 28, 2002 48.05 49.68 47.92 49.31 7,536,900 +1.41(+2.94%)
Aug 27, 2002 48.00 48.60 47.63 47.90 5,838,100 +0.32(+0.67%)
Aug 26, 2002 47.50 47.88 46.99 47.58 8,702,500 +0.03(+0.06%)
Aug 23, 2002 48.97 49.30 47.50 47.55 13,149,900 -2.60(-5.18%)
Aug 22, 2002 50.15 51.18 49.55 50.15 8,289,200 -0.45(-0.89%)
Aug 21, 2002 51.36 51.53 49.44 50.60 8,482,500 -1.10(-2.13%)
Aug 20, 2002 51.11 52.00 51.00 51.70 4,726,700 -0.15(-0.29%)
Aug 19, 2002 50.70 51.90 50.66 51.85 5,311,200 +0.90(+1.77%)
Aug 16, 2002 50.81 51.19 50.52 50.95 4,961,400 +0.04(+0.08%)
Aug 15, 2002 51.20 51.56 50.51 50.91 7,722,900 -0.45(-0.88%)
Aug 14, 2002 49.35 51.47 49.23 51.36 7,734,600 +2.01(+4.07%)
Aug 13, 2002 49.15 50.15 49.15 49.35 5,184,000 +0.00(+0.00%)
Aug 12, 2002 49.54 49.54 49.04 49.35 4,534,000 -0.19(-0.38%)
Aug 09, 2002 49.00 49.90 48.75 49.54 5,145,100 +0.35(+0.71%)
Aug 08, 2002 48.05 49.19 47.90 49.19 6,174,700 +1.34(+2.80%)
Aug 07, 2002 48.40 48.65 47.03 47.85 7,064,100 -0.41(-0.85%)
Aug 06, 2002 48.50 48.82 47.96 48.26 10,479,100 +0.76(+1.60%)
Aug 05, 2002 45.35 48.15 45.28 47.50 14,060,000 +2.29(+5.07%)
Aug 02, 2002 45.50 46.72 44.75 45.21 8,457,700 +0.09(+0.20%)
Aug 01, 2002 46.00 46.18 44.90 45.12 9,092,000 -0.93(-2.02%)
Jul 31, 2002 46.77 47.08 45.67 46.05 9,968,100 -0.71(-1.52%)
Jul 30, 2002 46.95 46.99 46.30 46.76 6,679,500 -0.44(-0.93%)
Jul 29, 2002 46.75 47.20 45.90 47.20 8,595,800 +0.90(+1.94%)
Jul 26, 2002 44.80 46.48 44.80 46.30 6,879,500 +1.35(+3.00%)
Jul 25, 2002 44.96 45.60 44.38 44.95 11,664,800 +0.29(+0.65%)
Jul 24, 2002 43.30 44.95 43.29 44.66 12,653,900 +0.46(+1.04%)
Jul 23, 2002 42.25 44.71 42.21 44.20 14,227,800 +2.15(+5.11%)
Jul 22, 2002 42.00 43.10 41.60 42.05 11,879,400 +0.36(+0.86%)
Jul 19, 2002 42.45 42.98 41.13 41.69 10,030,600 -0.76(-1.79%)
Jul 18, 2002 44.13 44.13 42.21 42.45 11,751,600 -1.67(-3.79%)
Jul 17, 2002 43.45 44.45 43.21 44.12 9,837,100 +1.63(+3.84%)
Jul 16, 2002 42.21 42.97 41.50 42.49 10,129,000 +0.09(+0.21%)
Jul 15, 2002 42.61 43.30 40.30 42.40 11,178,900 -0.52(-1.21%)
Jul 12, 2002 44.16 44.35 42.51 42.92 7,771,600 -1.08(-2.45%)
Jul 11, 2002 45.00 45.15 43.50 44.00 10,207,100 -1.17(-2.59%)
Jul 10, 2002 46.71 46.71 45.01 45.17 9,613,200 -1.52(-3.26%)
Jul 09, 2002 47.03 47.24 46.56 46.69 9,851,600 -0.71(-1.50%)
Jul 08, 2002 46.44 47.61 46.41 47.40 10,689,100 +1.19(+2.58%)
Jul 05, 2002 46.00 46.24 45.30 46.21 4,174,300 +0.94(+2.08%)
Jul 04, 2002 46.20 46.27 45.18 45.27 10,776,500 +0.00(+0.00%)
Jul 03, 2002 46.20 46.27 45.18 45.27 10,776,500 -0.43(-0.94%)
Jul 02, 2002 45.40 46.00 45.12 45.70 14,382,500 +0.74(+1.65%)
Jul 01, 2002 43.55 45.49 43.55 44.96 16,725,100 +1.28(+2.93%)
Jun 28, 2002 43.27 44.24 43.23 43.68 21,672,500 +0.81(+1.89%)
Jun 27, 2002 45.35 46.50 40.35 42.87 27,270,100 -2.13(-4.73%)
Jun 26, 2002 45.50 45.60 43.00 45.00 36,050,900 -1.55(-3.33%)
Jun 25, 2002 49.20 49.65 46.33 46.55 23,797,300 -2.25(-4.61%)
Jun 24, 2002 51.78 52.10 47.91 48.80 24,510,300 -3.85(-7.31%)
Jun 21, 2002 54.07 54.65 52.60 52.65 14,087,400 -2.15(-3.92%)
Jun 20, 2002 54.96 55.06 54.80 54.80 5,301,500 -0.14(-0.25%)
Jun 19, 2002 54.80 55.09 54.71 54.94 6,639,500 +0.00(+0.00%)
Jun 18, 2002 55.00 55.13 54.82 54.94 4,169,000 +0.00(+0.00%)
Jun 17, 2002 55.17 55.40 54.63 54.94 6,968,500 -0.20(-0.36%)
Jun 14, 2002 55.65 55.83 54.92 55.14 5,045,200 -0.65(-1.17%)
Jun 13, 2002 56.06 56.17 55.70 55.79 5,128,700 -0.38(-0.68%)
Jun 12, 2002 56.35 56.45 55.77 56.17 8,568,300 -0.12(-0.21%)
Jun 11, 2002 56.30 56.81 56.18 56.29 5,671,300 +0.49(+0.88%)
Jun 10, 2002 56.05 56.24 55.25 55.80 4,704,900 -0.13(-0.23%)
Jun 07, 2002 56.15 56.83 55.90 55.93 6,386,400 -0.27(-0.48%)
Jun 06, 2002 57.20 57.35 56.14 56.20 7,602,400 -1.16(-2.02%)
Jun 05, 2002 57.51 57.79 57.21 57.36 6,677,700 -0.36(-0.62%)
Jun 04, 2002 57.05 57.79 57.00 57.72 5,712,000 +0.72(+1.26%)
Jun 03, 2002 57.25 57.78 56.95 57.00 6,553,000 -0.25(-0.44%)
May 31, 2002 56.75 57.47 56.67 57.25 6,395,000 +0.67(+1.18%)
May 30, 2002 56.23 56.98 56.01 56.58 9,224,900 +0.57(+1.02%)
May 29, 2002 55.20 56.20 55.20 56.01 8,302,600 +0.91(+1.65%)
May 28, 2002 55.18 55.47 55.07 55.10 4,044,000 -0.01(-0.02%)
May 27, 2002 55.48 55.60 54.81 55.11 3,848,000 +0.00(+0.00%)
May 24, 2002 55.48 55.60 54.81 55.11 3,848,000 -0.34(-0.61%)
May 23, 2002 55.03 55.60 55.03 55.45 3,871,300 +0.38(+0.69%)
May 22, 2002 54.72 55.15 54.66 55.07 3,152,200 +0.34(+0.62%)
May 21, 2002 54.59 54.92 54.48 54.73 3,605,900 +0.39(+0.72%)
May 20, 2002 54.40 55.01 54.21 54.34 3,813,800 -0.10(-0.18%)
May 17, 2002 54.44 54.62 53.82 54.44 5,430,200 +0.00(+0.00%)
May 16, 2002 53.56 54.65 53.55 54.44 4,809,100 +0.85(+1.59%)
May 15, 2002 54.58 54.80 53.43 53.59 9,241,900 -1.32(-2.40%)
May 14, 2002 55.74 55.79 54.81 54.91 6,427,400 -0.83(-1.49%)
May 13, 2002 55.09 55.95 54.92 55.74 3,981,100 +0.84(+1.53%)
May 10, 2002 55.10 55.25 54.80 54.90 4,255,300 -0.37(-0.67%)
May 09, 2002 55.06 55.66 55.00 55.27 4,032,500 +0.21(+0.38%)
May 08, 2002 55.13 55.37 54.87 55.06 5,965,400 -0.56(-1.01%)
May 07, 2002 56.37 56.45 55.45 55.62 5,754,200 -0.39(-0.70%)
May 06, 2002 55.93 56.45 55.76 56.01 4,967,400 +0.33(+0.59%)
May 03, 2002 56.24 56.48 55.50 55.68 6,717,200 -0.31(-0.55%)
May 02, 2002 55.75 56.69 55.51 55.99 7,566,000 +0.61(+1.10%)
May 01, 2002 54.55 55.80 54.50 55.38 5,719,000 +0.95(+1.75%)
Apr 30, 2002 55.05 55.40 54.25 54.43 8,515,300 -0.67(-1.22%)
Apr 29, 2002 54.96 55.39 54.81 55.10 4,073,500 +0.26(+0.47%)
Apr 26, 2002 54.71 55.13 54.55 54.84 4,309,700 -0.02(-0.04%)
Apr 25, 2002 54.79 55.15 54.50 54.86 5,038,300 +0.08(+0.15%)
Apr 24, 2002 54.99 55.20 54.74 54.78 6,525,900 -0.17(-0.31%)
Apr 23, 2002 54.31 55.00 54.15 54.95 6,891,200 +0.98(+1.82%)
Apr 22, 2002 54.10 54.49 53.92 53.97 5,646,600 +0.03(+0.06%)
Apr 19, 2002 53.98 54.25 53.82 53.94 4,921,200 +0.08(+0.15%)
Apr 18, 2002 53.05 53.99 53.04 53.86 4,606,900 +0.79(+1.49%)
Apr 17, 2002 53.11 53.47 52.71 53.07 4,449,300 -0.29(-0.54%)
Apr 16, 2002 52.86 53.74 52.86 53.36 3,124,300 +0.51(+0.97%)
Apr 15, 2002 52.77 53.25 52.49 52.85 3,641,900 -0.20(-0.38%)
Apr 12, 2002 53.77 53.89 52.75 53.05 4,959,900 -0.93(-1.72%)
Apr 11, 2002 53.82 54.36 53.52 53.98 7,392,700 +0.41(+0.77%)
Apr 10, 2002 52.20 53.75 52.07 53.57 7,682,500 +1.23(+2.35%)
Apr 09, 2002 52.75 52.75 52.19 52.34 4,811,500 +0.01(+0.02%)
Apr 08, 2002 52.60 53.00 52.00 52.33 5,132,400 -0.33(-0.63%)
Apr 05, 2002 53.12 53.47 52.32 52.66 4,802,100 -0.53(-1.00%)
Apr 04, 2002 53.20 53.68 53.15 53.19 7,233,700 -0.11(-0.21%)
Apr 03, 2002 53.48 53.65 53.19 53.30 7,072,800 +0.24(+0.45%)
Apr 02, 2002 53.00 53.13 52.75 53.06 3,684,400 -0.14(-0.26%)
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