Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.61 USD +0.12 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 67.50 67.89 67.10 67.14 4,598,800 -0.41(-0.61%)
May 27, 2005 67.77 67.87 67.53 67.55 2,751,900 -0.13(-0.19%)
May 26, 2005 68.00 68.05 67.50 67.68 3,949,100 -0.14(-0.21%)
May 25, 2005 67.95 68.00 67.59 67.82 5,335,100 -0.18(-0.26%)
May 24, 2005 67.95 68.15 67.50 68.00 5,269,400 +0.06(+0.09%)
May 23, 2005 67.60 68.17 67.59 67.94 4,592,200 +0.17(+0.25%)
May 20, 2005 67.45 67.95 67.08 67.77 6,275,900 +0.37(+0.55%)
May 19, 2005 66.82 67.42 66.60 67.40 5,704,800 +0.67(+1.00%)
May 18, 2005 66.40 67.00 66.00 66.73 7,058,600 +0.43(+0.65%)
May 17, 2005 65.77 66.55 65.63 66.30 5,180,600 +0.20(+0.30%)
May 16, 2005 65.28 66.20 65.15 66.10 6,683,300 +1.15(+1.77%)
May 13, 2005 65.47 65.73 64.48 64.95 7,148,600 -0.19(-0.29%)
May 12, 2005 66.10 66.13 65.07 65.14 5,821,800 -0.25(-0.38%)
May 11, 2005 65.76 65.89 64.96 65.39 5,568,300 -0.37(-0.56%)
May 10, 2005 66.05 66.15 65.50 65.76 4,223,900 -0.36(-0.54%)
May 09, 2005 66.45 66.60 66.03 66.12 3,944,200 -0.18(-0.27%)
May 06, 2005 67.00 67.39 66.15 66.30 7,659,300 -0.53(-0.79%)
May 05, 2005 66.75 66.99 66.25 66.83 4,925,100 +0.08(+0.12%)
May 04, 2005 66.20 66.81 66.00 66.75 5,766,900 +0.76(+1.15%)
May 03, 2005 65.45 66.46 65.26 65.99 7,198,000 +0.58(+0.89%)
May 02, 2005 65.65 65.65 65.05 65.41 4,910,500 +0.42(+0.65%)
Apr 29, 2005 65.10 65.15 64.46 64.99 4,985,400 +0.52(+0.81%)
Apr 28, 2005 64.95 66.02 64.30 64.47 9,788,800 -0.37(-0.57%)
Apr 27, 2005 64.04 64.95 63.82 64.84 5,868,600 +0.84(+1.31%)
Apr 26, 2005 65.31 65.43 64.00 64.00 7,105,400 -1.31(-2.01%)
Apr 25, 2005 64.84 65.43 64.80 65.31 5,116,300 +0.51(+0.79%)
Apr 22, 2005 65.15 65.59 64.18 64.80 7,383,700 -0.51(-0.78%)
Apr 21, 2005 64.25 65.39 63.86 65.31 10,687,600 +2.56(+4.08%)
Apr 20, 2005 63.60 66.20 62.70 62.75 14,193,600 -1.37(-2.14%)
Apr 19, 2005 63.40 64.70 62.75 64.12 6,290,100 +0.39(+0.61%)
Apr 18, 2005 64.90 64.93 63.21 63.73 8,293,800 -1.25(-1.92%)
Apr 15, 2005 65.65 65.65 64.84 64.98 7,857,700 -0.51(-0.78%)
Apr 14, 2005 65.86 66.35 65.49 65.49 6,224,100 -0.38(-0.58%)
Apr 13, 2005 65.40 66.10 65.32 65.87 6,537,000 +0.68(+1.04%)
Apr 12, 2005 65.70 65.77 65.10 65.19 6,194,700 -0.36(-0.55%)
Apr 11, 2005 65.99 66.17 65.55 65.55 5,440,500 +0.02(+0.03%)
Apr 08, 2005 65.85 65.97 65.53 65.53 5,093,300 -0.15(-0.23%)
Apr 07, 2005 65.63 65.82 65.51 65.68 5,861,600 +0.14(+0.21%)
Apr 06, 2005 65.35 65.87 65.19 65.54 5,836,000 +0.54(+0.83%)
Apr 05, 2005 64.80 65.25 64.78 65.00 4,952,300 +0.53(+0.82%)
Apr 04, 2005 65.27 65.28 64.35 64.47 6,259,200 -0.71(-1.09%)
Apr 01, 2005 66.00 66.00 65.11 65.18 5,750,100 -0.21(-0.32%)
Mar 31, 2005 65.35 65.85 65.10 65.39 4,649,300 +0.04(+0.06%)
Mar 30, 2005 64.85 65.43 64.63 65.35 6,708,800 +0.97(+1.51%)
Mar 29, 2005 64.35 64.89 64.21 64.38 5,296,900 -0.12(-0.19%)
Mar 28, 2005 64.02 64.95 64.00 64.50 4,809,500 +0.78(+1.22%)
Mar 24, 2005 63.92 64.21 63.49 63.72 4,172,300 -0.18(-0.28%)
Mar 23, 2005 63.50 64.27 63.50 63.90 5,550,200 +0.35(+0.55%)
Mar 22, 2005 63.80 64.75 63.41 63.55 7,056,900 +0.27(+0.43%)
Mar 21, 2005 64.55 64.57 63.20 63.28 8,385,700 -1.44(-2.22%)
Mar 18, 2005 64.90 65.10 63.78 64.72 11,853,300 -0.18(-0.28%)
Mar 17, 2005 64.41 65.22 64.41 64.90 3,931,500 +0.38(+0.59%)
Mar 16, 2005 65.17 65.45 64.22 64.52 4,700,500 -0.73(-1.12%)
Mar 15, 2005 65.33 65.53 65.15 65.25 4,378,100 +0.08(+0.12%)
Mar 14, 2005 65.15 65.85 65.13 65.17 4,709,100 +0.03(+0.05%)
Mar 11, 2005 64.91 65.40 64.89 65.14 6,327,800 -0.35(-0.53%)
Mar 10, 2005 65.26 65.84 65.22 65.49 5,379,300 +0.50(+0.77%)
Mar 09, 2005 65.70 66.05 64.96 64.99 6,571,600 -0.71(-1.08%)
Mar 08, 2005 65.57 66.08 65.40 65.70 5,679,800 +0.05(+0.08%)
Mar 07, 2005 66.05 66.10 65.60 65.65 4,662,200 -0.40(-0.61%)
Mar 04, 2005 66.13 66.50 65.84 66.05 5,411,100 +0.36(+0.55%)
Mar 03, 2005 66.00 66.08 65.46 65.69 5,674,400 -0.17(-0.26%)
Mar 02, 2005 66.00 66.05 65.69 65.86 5,223,300 -0.24(-0.36%)
Mar 01, 2005 65.93 66.66 65.67 66.10 7,816,500 +0.45(+0.69%)
Feb 28, 2005 65.80 65.98 65.52 65.65 6,301,200 -0.05(-0.08%)
Feb 25, 2005 64.92 65.75 64.75 65.70 5,941,800 +0.51(+0.78%)
Feb 24, 2005 64.60 65.27 64.40 65.19 5,863,100 +0.84(+1.31%)
Feb 23, 2005 63.25 64.88 62.75 64.35 9,391,700 +1.23(+1.95%)
Feb 22, 2005 64.88 64.89 63.01 63.12 8,247,700 -1.78(-2.74%)
Feb 18, 2005 64.70 64.94 64.36 64.90 6,978,000 +0.18(+0.28%)
Feb 17, 2005 65.20 65.20 64.70 64.72 6,828,900 -0.79(-1.21%)
Feb 16, 2005 65.70 65.84 65.29 65.51 6,035,400 -0.55(-0.83%)
Feb 15, 2005 66.15 66.21 65.70 66.06 6,523,000 -0.04(-0.06%)
Feb 14, 2005 65.96 66.27 65.92 66.10 3,919,400 -0.10(-0.15%)
Feb 11, 2005 66.55 66.74 66.05 66.20 5,065,700 -0.20(-0.30%)
Feb 10, 2005 65.30 66.63 65.30 66.40 7,386,000 +1.12(+1.72%)
Feb 09, 2005 66.30 66.30 65.09 65.28 8,965,000 -1.12(-1.69%)
Feb 08, 2005 66.73 66.96 66.38 66.40 7,111,100 -0.15(-0.23%)
Feb 07, 2005 66.80 67.25 65.90 66.55 9,425,600 -0.45(-0.67%)
Feb 04, 2005 63.82 68.50 63.71 67.00 20,754,600 +3.26(+5.11%)
Feb 03, 2005 63.45 63.88 63.40 63.74 4,041,300 -0.16(-0.25%)
Feb 02, 2005 63.91 64.07 63.63 63.90 5,056,000 -0.01(-0.02%)
Feb 01, 2005 63.79 63.95 63.42 63.91 5,230,900 +0.08(+0.13%)
Jan 31, 2005 63.55 63.90 63.34 63.83 7,266,300 +0.63(+1.00%)
Jan 28, 2005 62.83 63.30 62.35 63.20 5,547,200 +0.57(+0.91%)
Jan 27, 2005 61.82 63.07 61.80 62.63 6,867,400 +0.79(+1.28%)
Jan 26, 2005 62.10 62.63 61.34 61.84 8,717,000 -0.45(-0.72%)
Jan 25, 2005 62.30 62.69 62.17 62.29 5,067,200 +0.13(+0.21%)
Jan 24, 2005 63.19 63.25 61.68 62.16 7,483,300 -0.59(-0.94%)
Jan 21, 2005 63.00 63.39 62.40 62.75 6,157,900 -0.35(-0.55%)
Jan 20, 2005 63.70 63.78 62.70 63.10 5,856,900 -0.46(-0.72%)
Jan 19, 2005 63.70 63.87 63.41 63.56 4,786,600 -0.40(-0.63%)
Jan 18, 2005 63.15 64.00 62.70 63.96 8,551,900 +0.61(+0.96%)
Jan 14, 2005 62.65 63.40 61.78 63.35 7,420,600 +1.05(+1.69%)
Jan 13, 2005 61.80 62.47 61.48 62.30 5,233,800 +0.67(+1.09%)
Jan 12, 2005 61.40 61.76 61.07 61.63 5,096,000 +0.03(+0.05%)
Jan 11, 2005 62.20 62.28 61.43 61.60 8,294,200 -0.60(-0.96%)
Jan 10, 2005 61.67 63.09 61.65 62.20 13,134,700 +0.80(+1.30%)
Jan 07, 2005 60.70 61.40 60.40 61.40 9,699,800 +0.89(+1.47%)
Jan 06, 2005 60.95 61.14 60.51 60.51 4,421,400 -0.43(-0.71%)
Jan 05, 2005 61.25 61.48 60.81 60.94 6,222,200 -0.11(-0.18%)
Jan 04, 2005 60.97 61.50 60.70 61.05 6,741,500 +0.42(+0.69%)
Jan 03, 2005 61.46 61.79 60.40 60.63 6,796,800 -0.47(-0.77%)
Dec 31, 2004 61.05 61.55 60.98 61.10 2,929,300 -0.03(-0.05%)
Dec 30, 2004 61.61 61.61 61.13 61.13 2,213,900 -0.47(-0.76%)
Dec 29, 2004 61.70 61.88 61.24 61.60 3,106,100 +0.02(+0.03%)
Dec 28, 2004 60.86 61.73 60.80 61.58 4,787,900 +0.73(+1.20%)
Dec 27, 2004 60.85 61.11 60.41 60.85 3,252,400 +0.02(+0.03%)
Dec 23, 2004 60.55 60.91 60.46 60.83 3,802,900 -0.16(-0.26%)
Dec 22, 2004 59.85 61.03 59.85 60.99 6,840,200 -0.05(-0.08%)
Dec 21, 2004 60.50 61.19 60.35 61.04 6,939,300 +0.79(+1.31%)
Dec 20, 2004 60.35 60.79 59.98 60.25 7,034,500 +0.28(+0.47%)
Dec 17, 2004 60.61 60.75 59.85 59.97 11,515,600 -0.94(-1.54%)
Dec 16, 2004 60.55 60.99 60.40 60.91 7,976,000 +0.11(+0.18%)
Dec 15, 2004 60.55 60.99 59.28 60.80 10,908,800 +0.03(+0.05%)
Dec 14, 2004 59.98 60.79 59.78 60.77 9,848,600 +0.92(+1.54%)
Dec 13, 2004 59.40 59.99 59.20 59.85 6,734,100 +0.71(+1.20%)
Dec 10, 2004 59.50 60.12 58.46 59.14 8,289,700 +0.29(+0.49%)
Dec 09, 2004 57.90 58.86 57.54 58.85 5,993,300 +0.82(+1.41%)
Dec 08, 2004 58.06 58.08 57.50 58.03 4,387,400 +0.29(+0.50%)
Dec 07, 2004 58.00 58.45 57.54 57.74 6,020,400 -0.21(-0.36%)
Dec 06, 2004 58.01 58.60 57.93 57.95 4,334,100 -0.35(-0.60%)
Dec 03, 2004 57.85 58.80 57.78 58.30 5,155,600 +0.30(+0.52%)
Dec 02, 2004 57.75 58.18 57.40 58.00 4,611,100 +0.91(+1.59%)
Dec 01, 2004 57.70 57.95 56.50 57.09 8,812,200 -0.40(-0.70%)
Nov 30, 2004 58.00 58.07 57.22 57.49 5,481,000 -0.40(-0.69%)
Nov 29, 2004 58.19 58.43 56.95 57.89 5,832,600 -0.30(-0.52%)
Nov 26, 2004 57.19 58.19 57.19 58.19 2,234,900 +0.83(+1.45%)
Nov 24, 2004 56.80 57.79 56.77 57.36 5,223,200 +0.17(+0.30%)
Nov 23, 2004 57.61 57.81 56.50 57.19 8,433,100 -0.56(-0.97%)
Nov 22, 2004 58.00 58.16 57.37 57.75 7,844,400 -0.30(-0.52%)
Nov 19, 2004 58.30 58.69 57.14 58.05 9,782,100 -0.65(-1.11%)
Nov 18, 2004 58.30 59.61 57.90 58.70 23,963,700 +1.28(+2.23%)
Nov 17, 2004 54.74 57.50 54.65 57.42 20,187,400 +3.03(+5.57%)
Nov 16, 2004 54.05 54.70 53.97 54.39 4,877,500 +0.09(+0.17%)
Nov 15, 2004 54.54 54.79 54.03 54.30 5,881,100 -0.44(-0.80%)
Nov 12, 2004 54.58 54.86 54.34 54.74 5,464,400 +0.19(+0.35%)
Nov 11, 2004 54.30 54.76 54.02 54.55 5,527,200 +0.54(+1.00%)
Nov 10, 2004 54.12 54.95 53.75 54.01 11,346,200 +0.11(+0.20%)
Nov 09, 2004 54.15 54.77 53.90 53.90 7,541,100 -0.52(-0.96%)
Nov 08, 2004 54.35 54.95 54.14 54.42 11,214,200 +0.36(+0.67%)
Nov 05, 2004 54.50 54.73 53.37 54.06 12,874,900 -0.17(-0.31%)
Nov 04, 2004 50.00 54.85 49.87 54.23 35,838,900 +4.23(+8.46%)
Nov 03, 2004 50.00 50.69 49.16 50.00 13,005,200 +1.43(+2.94%)
Nov 02, 2004 48.70 49.29 48.55 48.57 5,697,700 +0.02(+0.04%)
Nov 01, 2004 48.56 49.00 48.40 48.55 5,019,500 +0.09(+0.19%)
Oct 29, 2004 48.69 48.84 47.98 48.46 6,739,600 -0.23(-0.47%)
Oct 28, 2004 48.03 48.95 47.91 48.69 7,247,600 +0.66(+1.37%)
Oct 27, 2004 46.90 48.21 46.82 48.03 5,977,300 +1.03(+2.19%)
Oct 26, 2004 46.15 47.00 45.88 47.00 6,442,000 +0.85(+1.84%)
Oct 25, 2004 47.05 47.34 46.13 46.15 5,557,300 -0.65(-1.39%)
Oct 22, 2004 47.12 47.26 46.78 46.80 4,130,500 -0.52(-1.10%)
Oct 21, 2004 47.25 47.73 47.00 47.32 5,323,000 -0.09(-0.19%)
Oct 20, 2004 47.60 47.73 46.93 47.41 5,452,100 +0.01(+0.02%)
Oct 19, 2004 47.85 47.90 47.07 47.40 5,343,100 +0.00(+0.00%)
Oct 18, 2004 46.72 47.43 46.72 47.40 5,072,100 -0.15(-0.32%)
Oct 15, 2004 47.05 47.62 47.00 47.55 6,087,700 +0.59(+1.26%)
Oct 14, 2004 47.22 47.38 46.96 46.96 3,614,900 -0.20(-0.42%)
Oct 13, 2004 47.15 47.52 47.10 47.16 6,156,100 +0.19(+0.40%)
Oct 12, 2004 47.01 47.09 46.64 46.97 5,852,500 -0.04(-0.09%)
Oct 11, 2004 46.85 47.23 46.68 47.01 3,634,800 +0.50(+1.08%)
Oct 08, 2004 46.44 47.22 46.20 46.51 5,183,400 -0.34(-0.73%)
Oct 07, 2004 47.85 47.87 46.85 46.85 4,834,900 -0.90(-1.88%)
Oct 06, 2004 47.89 48.50 47.38 47.75 6,373,400 +0.20(+0.42%)
Oct 05, 2004 47.80 47.99 47.48 47.55 4,263,700 -0.28(-0.59%)
Oct 04, 2004 48.02 48.15 47.73 47.83 5,374,100 -0.17(-0.35%)
Oct 01, 2004 47.20 48.05 47.15 48.00 7,447,100 +0.96(+2.04%)
Sep 30, 2004 46.62 47.19 46.58 47.04 6,977,500 +0.52(+1.12%)
Sep 29, 2004 46.00 46.61 45.60 46.52 6,121,300 +0.29(+0.63%)
Sep 28, 2004 45.55 46.49 45.28 46.23 7,047,000 +1.08(+2.39%)
Sep 27, 2004 44.50 45.54 44.50 45.15 6,093,200 -0.06(-0.13%)
Sep 24, 2004 45.73 45.80 45.01 45.21 5,582,900 -0.52(-1.14%)
Sep 23, 2004 45.20 45.97 45.18 45.73 7,555,300 +0.35(+0.77%)
Sep 22, 2004 45.67 45.93 45.37 45.38 13,874,600 -0.77(-1.67%)
Sep 21, 2004 46.00 46.68 45.38 46.15 14,175,900 -0.93(-1.98%)
Sep 20, 2004 47.90 47.92 46.14 47.08 11,663,200 -1.40(-2.89%)
Sep 17, 2004 48.90 48.90 48.20 48.48 7,700,600 -0.43(-0.88%)
Sep 16, 2004 49.05 49.19 48.63 48.91 5,613,000 -0.04(-0.08%)
Sep 15, 2004 49.24 49.25 48.92 48.95 3,636,700 -0.15(-0.31%)
Sep 14, 2004 49.00 49.17 48.80 49.10 4,935,200 +0.26(+0.53%)
Sep 13, 2004 49.17 49.35 48.80 48.84 6,521,200 -1.11(-2.22%)
Sep 10, 2004 49.67 50.00 49.61 49.95 5,852,800 +0.28(+0.56%)
Sep 09, 2004 49.65 49.87 49.43 49.67 7,046,700 +0.06(+0.12%)
Sep 08, 2004 49.58 49.70 49.41 49.61 5,573,100 +0.08(+0.16%)
Sep 07, 2004 49.70 49.70 49.19 49.53 6,031,300 +0.33(+0.67%)
Sep 03, 2004 49.35 49.40 49.13 49.20 2,912,300 +0.06(+0.12%)
Sep 02, 2004 49.43 49.44 49.01 49.14 4,722,600 +0.14(+0.29%)
Sep 01, 2004 49.10 49.11 48.83 49.00 4,446,000 +0.05(+0.10%)
Aug 31, 2004 49.00 49.11 48.71 48.95 5,066,100 -0.03(-0.06%)
Aug 30, 2004 49.19 49.25 48.98 48.98 3,664,900 -0.15(-0.31%)
Aug 27, 2004 49.18 49.20 49.01 49.13 3,525,800 +0.15(+0.31%)
Aug 26, 2004 48.93 49.09 48.85 48.98 4,618,200 +0.18(+0.37%)
Aug 25, 2004 48.91 49.05 48.26 48.80 5,847,400 -0.01(-0.02%)
Aug 24, 2004 48.90 48.93 48.64 48.81 4,401,800 +0.09(+0.18%)
Aug 23, 2004 48.71 48.90 48.64 48.72 3,274,400 +0.13(+0.27%)
Aug 20, 2004 48.27 48.69 48.25 48.59 5,039,000 +0.24(+0.50%)
Aug 19, 2004 48.29 48.46 48.15 48.35 4,565,400 +0.02(+0.04%)
Aug 18, 2004 47.65 48.36 47.60 48.33 5,924,100 +0.68(+1.43%)
Aug 17, 2004 47.68 47.77 47.55 47.65 3,832,600 +0.10(+0.21%)
Aug 16, 2004 47.23 47.66 46.92 47.55 5,748,000 +0.49(+1.04%)
Aug 13, 2004 47.50 47.78 46.29 47.06 6,245,700 -0.32(-0.68%)
Aug 12, 2004 47.38 47.56 47.27 47.38 5,555,900 +0.20(+0.42%)
Aug 11, 2004 46.98 47.26 46.80 47.18 5,153,900 +0.27(+0.58%)
Aug 10, 2004 46.80 46.95 46.56 46.91 3,728,500 +0.36(+0.77%)
Aug 09, 2004 46.70 47.14 46.55 46.55 3,273,500 -0.09(-0.19%)
Aug 06, 2004 46.85 47.26 46.52 46.64 4,699,400 -0.16(-0.34%)
Aug 05, 2004 47.28 47.47 46.70 46.80 4,881,700 -0.51(-1.08%)
Aug 04, 2004 47.47 47.52 47.26 47.31 3,775,900 -0.21(-0.44%)
Aug 03, 2004 47.80 47.98 47.38 47.52 4,725,300 -0.28(-0.59%)
Aug 02, 2004 47.75 48.00 47.52 47.80 6,486,900 +0.20(+0.42%)
Jul 30, 2004 47.24 47.74 47.05 47.60 8,737,500 +0.40(+0.85%)
Jul 29, 2004 47.40 47.40 46.91 47.20 6,694,200 +0.50(+1.07%)
Jul 28, 2004 47.11 47.14 46.40 46.70 6,194,600 -0.40(-0.85%)
Jul 27, 2004 47.00 47.30 46.88 47.10 4,358,300 +0.14(+0.30%)
Jul 26, 2004 47.28 47.45 46.51 46.96 6,074,100 -0.34(-0.72%)
Jul 23, 2004 47.25 47.44 47.14 47.30 4,903,400 +0.01(+0.02%)
Jul 22, 2004 47.95 47.95 47.14 47.29 6,924,700 -0.69(-1.44%)
Jul 21, 2004 48.95 48.99 47.90 47.98 5,941,800 -0.79(-1.62%)
Jul 20, 2004 48.84 49.11 48.53 48.77 6,439,400 -0.06(-0.12%)
Jul 19, 2004 48.63 49.21 48.57 48.83 4,916,200 +0.16(+0.33%)
Jul 16, 2004 49.60 49.85 48.59 48.67 7,114,900 +0.47(+0.98%)
Jul 15, 2004 48.90 49.00 48.20 48.20 6,111,500 -0.80(-1.63%)
Jul 14, 2004 49.06 49.39 48.90 49.00 4,768,900 -0.27(-0.55%)
Jul 13, 2004 49.65 49.69 49.03 49.27 4,354,400 -0.47(-0.94%)
Jul 12, 2004 49.88 50.06 49.43 49.74 3,294,900 -0.01(-0.02%)
Jul 09, 2004 49.90 50.22 49.55 49.75 4,739,700 +0.35(+0.71%)
Jul 08, 2004 49.50 49.95 49.32 49.40 5,456,000 +0.10(+0.20%)
Jul 07, 2004 49.60 49.87 49.05 49.30 4,203,300 -0.12(-0.24%)
Jul 06, 2004 49.49 49.90 49.10 49.42 4,061,200 -0.26(-0.52%)
Jul 02, 2004 49.63 50.14 49.50 49.68 3,044,100 -0.15(-0.30%)
Jul 01, 2004 50.28 50.30 49.26 49.83 5,019,300 -0.22(-0.44%)
Jun 30, 2004 51.00 51.00 49.76 50.05 5,841,400 -0.17(-0.34%)
Jun 29, 2004 49.68 50.62 49.68 50.22 6,426,300 +0.62(+1.25%)
Jun 28, 2004 49.80 51.41 49.31 49.60 15,744,600 +1.80(+3.77%)
Jun 25, 2004 48.46 48.68 47.80 47.80 6,064,600 -0.65(-1.34%)
Jun 24, 2004 48.27 48.73 48.10 48.45 6,252,100 -0.02(-0.04%)
Jun 23, 2004 48.12 48.47 47.83 48.47 7,155,200 +0.64(+1.34%)
Jun 22, 2004 47.71 47.92 47.03 47.83 7,106,700 +0.09(+0.19%)
Jun 21, 2004 47.70 47.92 47.68 47.74 4,897,200 +0.16(+0.34%)
Jun 18, 2004 47.58 47.98 47.34 47.58 7,548,800 -0.11(-0.23%)
Jun 17, 2004 47.86 47.98 47.67 47.69 3,585,600 -0.12(-0.25%)
Jun 16, 2004 47.73 47.85 47.50 47.81 4,823,600 +0.26(+0.55%)
Jun 15, 2004 47.95 47.95 47.33 47.55 5,640,400 -0.07(-0.15%)
Jun 14, 2004 48.05 48.50 47.44 47.62 8,395,500 -0.86(-1.77%)
Jun 10, 2004 48.64 48.74 48.26 48.48 7,040,700 -0.16(-0.33%)
Jun 09, 2004 49.15 49.30 48.45 48.64 5,641,300 -0.48(-0.98%)
Jun 08, 2004 49.14 49.32 48.92 49.12 5,592,100 -0.02(-0.04%)
Jun 07, 2004 48.52 49.21 48.52 49.14 6,485,300 +0.77(+1.59%)
Jun 04, 2004 48.97 49.13 48.30 48.37 4,739,100 -0.29(-0.60%)
Jun 03, 2004 48.50 48.88 48.29 48.66 3,971,600 +0.16(+0.33%)
Jun 02, 2004 48.67 48.93 48.40 48.50 5,964,200 +0.04(+0.08%)
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