Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.62 USD +0.59 (+1.24%)
Streaming Delayed Price Updated: 11:12 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 72.72 72.31 71.75 71.90 9,227,600 -0.82(-1.13%)
Feb 27, 2006 72.80 72.94 72.50 72.72 5,634,800 +0.27(+0.37%)
Feb 24, 2006 73.75 73.75 72.45 72.45 6,563,500 -0.93(-1.27%)
Feb 23, 2006 73.40 73.78 72.93 73.38 5,053,800 +0.00(+0.00%)
Feb 22, 2006 72.65 73.50 72.49 73.38 5,778,800 +1.18(+1.63%)
Feb 21, 2006 72.68 72.95 72.16 72.20 5,943,500 -0.67(-0.92%)
Feb 17, 2006 73.30 73.80 72.75 72.87 6,137,500 -0.33(-0.45%)
Feb 16, 2006 73.25 73.66 72.78 73.20 7,654,100 -0.18(-0.25%)
Feb 15, 2006 72.70 73.45 72.40 73.38 7,575,000 +0.79(+1.09%)
Feb 14, 2006 71.70 72.69 71.08 72.59 6,687,200 +1.34(+1.88%)
Feb 13, 2006 71.60 71.87 71.06 71.25 4,233,300 -0.62(-0.86%)
Feb 10, 2006 71.95 72.56 71.26 71.87 4,818,500 +0.05(+0.07%)
Feb 09, 2006 71.66 72.45 71.50 71.82 7,650,000 +0.47(+0.66%)
Feb 08, 2006 70.80 71.94 70.80 71.35 8,408,900 +0.30(+0.42%)
Feb 07, 2006 71.39 71.75 71.01 71.05 5,825,900 -0.33(-0.46%)
Feb 06, 2006 71.40 71.97 70.96 71.38 5,842,600 -0.32(-0.45%)
Feb 03, 2006 71.60 72.50 70.55 71.70 8,008,000 -0.33(-0.46%)
Feb 02, 2006 73.25 73.45 71.90 72.03 9,618,000 -1.47(-2.00%)
Feb 01, 2006 72.55 73.50 72.55 73.50 8,923,600 +1.16(+1.60%)
Jan 31, 2006 72.48 73.50 72.34 72.34 12,794,900 -1.57(-2.12%)
Jan 30, 2006 74.64 75.15 73.82 73.91 7,053,000 -0.82(-1.10%)
Jan 27, 2006 73.82 75.07 73.20 74.73 5,609,800 +0.98(+1.33%)
Jan 26, 2006 74.49 74.67 73.56 73.75 5,588,300 -0.10(-0.14%)
Jan 25, 2006 74.30 74.64 73.77 73.85 8,516,800 -0.36(-0.49%)
Jan 24, 2006 74.75 74.77 73.88 74.21 5,267,000 -0.51(-0.68%)
Jan 23, 2006 74.85 75.18 74.44 74.72 6,255,900 -0.12(-0.16%)
Jan 20, 2006 75.56 75.56 74.84 74.84 11,850,500 -0.72(-0.95%)
Jan 19, 2006 75.96 76.12 75.25 75.56 7,450,800 -0.31(-0.41%)
Jan 18, 2006 75.81 76.24 75.50 75.87 5,159,900 +0.07(+0.09%)
Jan 17, 2006 76.10 76.27 75.60 75.80 4,320,900 -0.64(-0.84%)
Jan 13, 2006 76.80 77.05 76.17 76.44 4,659,100 +0.09(+0.12%)
Jan 12, 2006 76.65 77.37 76.11 76.35 7,424,700 -0.12(-0.16%)
Jan 11, 2006 76.30 76.78 75.92 76.47 5,715,400 +0.39(+0.51%)
Jan 10, 2006 76.30 76.38 75.64 76.08 5,803,700 -0.10(-0.13%)
Jan 09, 2006 76.00 76.43 75.88 76.18 7,382,700 +0.23(+0.30%)
Jan 06, 2006 76.09 76.10 75.34 75.95 5,629,500 +0.62(+0.82%)
Jan 05, 2006 75.83 76.17 75.26 75.33 6,790,600 -0.19(-0.25%)
Jan 04, 2006 75.25 75.77 75.10 75.52 6,594,100 +0.54(+0.72%)
Jan 03, 2006 75.15 75.43 74.30 74.98 8,818,500 +0.26(+0.35%)
Dec 30, 2005 75.08 75.37 74.72 74.72 4,686,300 -0.38(-0.51%)
Dec 29, 2005 75.15 76.00 75.01 75.10 5,936,400 -0.05(-0.07%)
Dec 28, 2005 75.18 75.46 75.09 75.15 4,947,600 +0.00(+0.00%)
Dec 27, 2005 75.89 76.39 75.03 75.15 5,989,600 -0.91(-1.20%)
Dec 23, 2005 76.20 76.30 75.67 76.06 8,212,200 -0.78(-1.02%)
Dec 22, 2005 76.62 76.95 76.30 76.84 10,093,800 +0.53(+0.69%)
Dec 21, 2005 76.43 76.63 75.83 76.31 11,707,200 +0.25(+0.33%)
Dec 20, 2005 76.95 77.10 75.63 76.06 12,898,700 -0.52(-0.68%)
Dec 19, 2005 77.32 77.48 76.52 76.58 12,360,000 -0.74(-0.96%)
Dec 16, 2005 76.62 77.59 76.60 77.32 19,876,900 +0.70(+0.91%)
Dec 15, 2005 73.73 78.68 73.75 76.62 42,491,200 +2.89(+3.92%)
Dec 14, 2005 74.03 74.70 73.73 73.73 18,589,800 -0.30(-0.41%)
Dec 13, 2005 74.31 74.44 73.01 74.03 18,097,100 +1.52(+2.10%)
Dec 12, 2005 72.22 72.93 72.03 72.51 4,488,900 +0.30(+0.42%)
Dec 09, 2005 71.89 72.45 71.46 72.21 4,451,600 +0.33(+0.46%)
Dec 08, 2005 72.00 72.80 71.73 71.88 5,221,400 -0.12(-0.17%)
Dec 07, 2005 72.43 72.37 71.73 72.00 8,429,500 -0.43(-0.59%)
Dec 06, 2005 72.90 73.10 72.33 72.43 6,949,800 -0.32(-0.44%)
Dec 05, 2005 73.50 73.51 72.61 72.75 4,292,700 -0.57(-0.78%)
Dec 02, 2005 73.00 73.54 72.82 73.32 4,193,400 +0.32(+0.44%)
Dec 01, 2005 72.79 73.45 73.00 73.00 8,079,900 +0.21(+0.29%)
Nov 30, 2005 73.27 73.49 72.79 72.79 6,643,300 -0.17(-0.23%)
Nov 29, 2005 72.89 73.48 72.60 72.96 5,806,500 +0.07(+0.10%)
Nov 28, 2005 73.46 73.66 72.58 72.89 6,513,800 -0.58(-0.79%)
Nov 25, 2005 73.90 74.05 73.18 73.47 4,467,100 +0.06(+0.08%)
Nov 23, 2005 73.90 73.92 73.20 73.41 6,192,100 +0.29(+0.40%)
Nov 22, 2005 71.62 73.31 71.13 73.12 8,786,300 +1.51(+2.11%)
Nov 21, 2005 71.21 72.13 71.20 71.61 9,357,800 +0.36(+0.51%)
Nov 18, 2005 72.24 72.24 70.20 71.25 14,014,400 -0.55(-0.77%)
Nov 17, 2005 72.77 73.04 71.68 71.80 15,592,400 -2.09(-2.83%)
Nov 16, 2005 74.15 74.17 73.24 73.89 6,334,900 -0.50(-0.67%)
Nov 15, 2005 74.60 74.60 74.10 74.39 4,185,300 -0.21(-0.28%)
Nov 14, 2005 74.67 74.83 74.39 74.60 3,514,700 -0.25(-0.33%)
Nov 11, 2005 74.68 74.85 74.27 74.85 3,224,300 +0.34(+0.46%)
Nov 10, 2005 74.60 74.71 73.84 74.51 5,237,800 +0.71(+0.96%)
Nov 09, 2005 74.53 75.05 73.37 73.80 8,921,600 -0.72(-0.97%)
Nov 08, 2005 73.80 74.71 73.80 74.52 7,692,900 +0.33(+0.44%)
Nov 07, 2005 74.03 74.94 74.02 74.19 5,979,500 +0.16(+0.22%)
Nov 04, 2005 74.24 74.47 73.58 74.03 5,118,300 -0.26(-0.35%)
Nov 03, 2005 74.65 74.96 74.10 74.29 5,729,300 -0.36(-0.48%)
Nov 02, 2005 74.44 74.83 74.10 74.65 6,001,200 +0.44(+0.59%)
Nov 01, 2005 75.05 75.20 74.19 74.21 7,975,900 -0.84(-1.12%)
Oct 31, 2005 75.38 75.58 74.94 75.05 8,599,100 -0.06(-0.08%)
Oct 28, 2005 73.60 75.11 73.58 75.11 7,070,700 +1.71(+2.33%)
Oct 27, 2005 74.22 74.63 73.40 73.40 6,965,700 -1.32(-1.77%)
Oct 26, 2005 74.40 75.09 74.16 74.72 7,899,200 +0.32(+0.43%)
Oct 25, 2005 73.70 74.40 73.10 74.40 7,804,800 +0.34(+0.46%)
Oct 24, 2005 73.45 74.11 73.23 74.06 6,355,100 +1.09(+1.49%)
Oct 21, 2005 73.10 73.49 71.84 72.97 7,474,400 +0.27(+0.37%)
Oct 20, 2005 73.85 74.21 72.62 72.70 7,619,400 -1.15(-1.56%)
Oct 19, 2005 73.00 73.85 72.47 73.85 9,842,900 +1.37(+1.89%)
Oct 18, 2005 74.00 74.40 72.48 72.48 12,124,300 -2.48(-3.31%)
Oct 17, 2005 70.05 75.60 69.81 74.96 25,949,600 +4.30(+6.09%)
Oct 14, 2005 69.85 70.80 69.49 70.66 7,203,400 +1.06(+1.52%)
Oct 13, 2005 70.51 70.56 68.60 69.60 10,357,600 -1.32(-1.86%)
Oct 12, 2005 72.80 72.88 70.83 70.92 8,387,300 -1.14(-1.58%)
Oct 11, 2005 71.95 72.74 71.85 72.06 7,986,600 +0.54(+0.76%)
Oct 10, 2005 72.65 72.70 70.75 71.52 8,865,600 -0.94(-1.30%)
Oct 07, 2005 72.75 72.85 71.36 72.46 9,922,100 -0.29(-0.40%)
Oct 06, 2005 74.10 74.21 72.20 72.75 9,935,800 -1.33(-1.80%)
Oct 05, 2005 74.02 74.41 74.00 74.08 5,633,900 -0.08(-0.11%)
Oct 04, 2005 74.16 74.50 74.04 74.16 5,740,600 +0.00(+0.00%)
Oct 03, 2005 73.85 74.60 73.72 74.16 7,625,200 +0.45(+0.61%)
Sep 30, 2005 72.85 73.81 72.80 73.71 7,949,300 +0.06(+0.08%)
Sep 29, 2005 73.65 73.95 72.60 73.65 6,789,800 +0.18(+0.24%)
Sep 28, 2005 73.50 74.04 72.94 73.47 7,896,800 -0.02(-0.03%)
Sep 27, 2005 72.51 73.75 72.50 73.49 7,032,200 +0.97(+1.34%)
Sep 26, 2005 72.10 72.77 71.98 72.52 7,298,400 +0.61(+0.85%)
Sep 23, 2005 71.91 72.46 71.41 71.91 5,251,700 +0.00(+0.00%)
Sep 22, 2005 71.91 72.06 70.82 71.91 4,672,800 +0.28(+0.39%)
Sep 21, 2005 72.40 72.80 71.55 71.63 6,204,900 -1.23(-1.69%)
Sep 20, 2005 73.35 73.49 72.25 72.86 7,438,400 -0.12(-0.16%)
Sep 19, 2005 73.01 73.72 72.80 72.98 8,216,800 -0.16(-0.22%)
Sep 16, 2005 72.69 73.14 72.50 73.14 11,854,900 +0.89(+1.23%)
Sep 15, 2005 72.75 72.97 71.96 72.25 8,204,500 +0.62(+0.87%)
Sep 14, 2005 71.10 72.50 71.08 71.63 12,934,900 +0.61(+0.86%)
Sep 13, 2005 72.27 72.29 70.83 71.02 11,008,600 -1.61(-2.22%)
Sep 12, 2005 72.73 73.20 72.17 72.63 8,809,100 -0.03(-0.04%)
Sep 09, 2005 72.84 73.36 72.55 72.66 14,807,200 +0.12(+0.17%)
Sep 08, 2005 71.80 72.75 71.56 72.54 11,106,100 +1.48(+2.08%)
Sep 07, 2005 70.74 71.24 70.21 71.06 7,050,100 +0.37(+0.52%)
Sep 06, 2005 70.25 70.88 70.10 70.69 5,480,500 +0.63(+0.90%)
Sep 02, 2005 70.38 70.55 69.80 70.06 4,775,600 +0.01(+0.01%)
Sep 01, 2005 70.71 70.91 69.99 70.05 6,765,500 -0.65(-0.92%)
Aug 31, 2005 69.91 70.83 69.58 70.70 8,109,400 +0.80(+1.14%)
Aug 30, 2005 69.64 69.96 69.11 69.90 6,796,600 +0.33(+0.47%)
Aug 29, 2005 69.49 69.86 69.04 69.57 3,752,800 +0.09(+0.13%)
Aug 26, 2005 69.68 70.08 69.36 69.48 5,818,000 -0.43(-0.62%)
Aug 25, 2005 69.49 70.30 69.08 69.91 7,471,300 +0.30(+0.43%)
Aug 24, 2005 69.78 70.22 69.55 69.61 7,798,900 -0.09(-0.13%)
Aug 23, 2005 69.75 70.03 69.65 69.70 5,334,600 +0.02(+0.03%)
Aug 22, 2005 69.98 70.13 69.51 69.68 7,303,100 -0.29(-0.41%)
Aug 19, 2005 70.39 70.40 69.57 69.97 11,825,800 -0.42(-0.60%)
Aug 18, 2005 67.86 71.14 67.47 70.39 28,093,800 +2.53(+3.73%)
Aug 17, 2005 67.38 68.00 67.09 67.86 5,837,300 +0.49(+0.73%)
Aug 16, 2005 67.20 67.59 66.95 67.37 8,255,700 +0.35(+0.52%)
Aug 15, 2005 66.67 67.15 66.58 67.02 2,376,300 +0.18(+0.27%)
Aug 12, 2005 67.13 67.35 66.54 66.84 2,859,600 -0.62(-0.92%)
Aug 11, 2005 66.93 67.49 66.72 67.46 3,636,400 +0.53(+0.79%)
Aug 10, 2005 66.55 67.38 66.55 66.93 4,714,300 +0.53(+0.80%)
Aug 09, 2005 66.48 66.70 66.04 66.40 4,344,600 +0.25(+0.38%)
Aug 08, 2005 66.40 66.74 66.15 66.15 4,037,600 -0.18(-0.27%)
Aug 05, 2005 67.01 67.53 66.23 66.33 4,447,400 -1.22(-1.81%)
Aug 04, 2005 67.30 67.93 67.13 67.55 4,349,500 +0.05(+0.07%)
Aug 03, 2005 66.60 67.53 66.40 67.50 4,998,300 +0.55(+0.82%)
Aug 02, 2005 66.42 67.20 66.39 66.95 3,675,300 +0.53(+0.80%)
Aug 01, 2005 67.15 67.40 66.35 66.42 5,392,300 -0.54(-0.81%)
Jul 29, 2005 67.13 68.26 66.96 66.96 5,627,600 -0.15(-0.22%)
Jul 28, 2005 66.60 67.14 66.55 67.11 5,213,400 +0.56(+0.84%)
Jul 27, 2005 67.00 67.00 66.24 66.55 4,078,800 +0.16(+0.24%)
Jul 26, 2005 66.57 67.00 66.22 66.39 4,517,100 +0.15(+0.23%)
Jul 25, 2005 66.40 66.49 66.08 66.24 3,078,100 -0.28(-0.42%)
Jul 22, 2005 65.81 66.55 65.73 66.52 4,221,600 +0.72(+1.09%)
Jul 21, 2005 66.26 66.40 65.61 65.80 4,226,100 -0.46(-0.69%)
Jul 20, 2005 64.70 66.34 64.70 66.26 6,612,000 +1.00(+1.53%)
Jul 19, 2005 66.04 66.38 65.26 65.26 6,489,500 -0.65(-0.99%)
Jul 18, 2005 66.70 67.00 65.82 65.91 5,267,700 -0.74(-1.11%)
Jul 15, 2005 66.64 66.73 66.31 66.65 3,502,300 +0.02(+0.03%)
Jul 14, 2005 66.38 67.00 66.00 66.63 6,501,000 +0.80(+1.22%)
Jul 13, 2005 65.48 66.10 65.32 65.83 6,461,700 +0.76(+1.17%)
Jul 12, 2005 66.00 66.00 65.07 65.07 8,229,200 -0.76(-1.15%)
Jul 11, 2005 65.33 66.09 64.60 65.83 6,222,100 +0.96(+1.48%)
Jul 08, 2005 64.11 64.99 64.10 64.87 6,363,900 +0.67(+1.04%)
Jul 07, 2005 64.20 64.60 63.60 64.20 7,538,400 -0.42(-0.65%)
Jul 06, 2005 64.95 65.25 64.49 64.62 5,099,200 -0.43(-0.66%)
Jul 05, 2005 65.00 65.15 64.57 65.05 6,106,000 +0.02(+0.03%)
Jul 01, 2005 65.15 65.35 64.78 65.03 4,534,400 +0.37(+0.57%)
Jun 30, 2005 65.50 65.60 64.59 64.66 6,153,700 -0.44(-0.68%)
Jun 29, 2005 65.28 65.32 64.73 65.10 6,048,500 -0.09(-0.14%)
Jun 28, 2005 65.28 65.37 64.95 65.19 6,095,100 +0.22(+0.34%)
Jun 27, 2005 65.15 65.53 64.91 64.97 5,644,400 -0.18(-0.28%)
Jun 24, 2005 66.20 66.54 65.15 65.15 9,004,900 -1.05(-1.59%)
Jun 23, 2005 67.35 67.37 66.11 66.20 5,153,800 -1.06(-1.58%)
Jun 22, 2005 67.25 67.53 66.90 67.26 5,307,300 +0.32(+0.48%)
Jun 21, 2005 66.95 67.13 66.39 66.94 4,773,000 +0.09(+0.13%)
Jun 20, 2005 66.74 67.08 66.38 66.85 3,900,500 -0.19(-0.28%)
Jun 17, 2005 67.45 67.45 66.62 67.04 8,403,100 +0.42(+0.63%)
Jun 16, 2005 66.34 66.94 65.90 66.62 5,478,100 +0.14(+0.21%)
Jun 15, 2005 67.00 67.11 66.10 66.48 6,656,700 -0.47(-0.70%)
Jun 14, 2005 67.05 67.69 66.75 66.95 10,044,900 -1.37(-2.01%)
Jun 13, 2005 68.70 68.78 67.90 68.32 7,252,000 -0.86(-1.24%)
Jun 10, 2005 69.45 69.65 68.75 69.18 7,897,700 -0.07(-0.10%)
Jun 09, 2005 68.99 69.68 68.77 69.25 11,096,700 +0.50(+0.73%)
Jun 08, 2005 68.48 69.03 68.00 68.75 8,753,800 +0.97(+1.43%)
Jun 07, 2005 67.24 68.13 67.17 67.78 6,644,200 +0.61(+0.91%)
Jun 06, 2005 67.27 67.38 66.93 67.17 2,987,000 -0.07(-0.10%)
Jun 03, 2005 67.85 67.88 66.88 67.24 4,061,100 -0.38(-0.56%)
Jun 02, 2005 67.05 67.75 66.75 67.62 4,158,700 +0.57(+0.85%)
Jun 01, 2005 67.22 67.50 65.96 67.05 6,324,700 -0.09(-0.13%)
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%)
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