Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

44.31 -0.46 (-1.02%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2000 9.148 9.198 8.651 8.651 36,543,656 -0.31(-3.49%)
Mar 30, 2000 8.339 8.989 8.226 8.964 65,864,352 +0.99(+12.45%)
Mar 29, 2000 8.155 8.180 7.972 7.972 28,041,356 -0.18(-2.25%)
Mar 28, 2000 8.130 8.234 8.051 8.155 29,873,540 -0.02(-0.26%)
Mar 27, 2000 8.259 8.284 8.130 8.176 21,411,532 -0.08(-1.01%)
Mar 24, 2000 8.155 8.284 8.130 8.259 24,736,038 +0.13(+1.59%)
Mar 23, 2000 8.130 8.209 8.051 8.130 33,207,398 +0.03(+0.31%)
Mar 22, 2000 8.468 8.572 8.051 8.105 38,573,712 -0.36(-4.28%)
Mar 21, 2000 8.130 9.223 7.922 8.468 82,725,528 +0.15(+1.86%)
Mar 20, 2000 8.284 8.443 8.259 8.314 33,684,212 -0.13(-1.53%)
Mar 17, 2000 8.493 8.493 8.130 8.443 38,904,460 +0.00(+0.00%)
Mar 16, 2000 8.389 8.547 8.364 8.443 31,790,868 +0.05(+0.65%)
Mar 15, 2000 8.051 8.493 8.026 8.389 31,352,670 +0.27(+3.34%)
Mar 14, 2000 8.259 8.259 8.026 8.118 28,746,982 -0.17(-2.01%)
Mar 13, 2000 8.026 8.339 7.972 8.284 26,182,310 +0.34(+4.25%)
Mar 10, 2000 8.076 8.105 7.947 7.947 26,029,768 -0.18(-2.26%)
Mar 09, 2000 8.026 8.130 7.972 8.130 20,973,094 +0.10(+1.30%)
Mar 08, 2000 8.180 8.234 8.001 8.026 28,326,292 -0.13(-1.58%)
Mar 07, 2000 8.284 8.339 8.130 8.155 28,818,696 -0.13(-1.56%)
Mar 06, 2000 8.651 8.701 8.155 8.284 31,302,542 -0.18(-2.17%)
Mar 03, 2000 8.339 8.597 8.234 8.468 32,052,540 +0.08(+0.94%)
Mar 02, 2000 8.522 8.676 8.339 8.389 26,786,242 -0.13(-1.57%)
Mar 01, 2000 8.418 8.964 8.180 8.522 52,073,204 +0.10(+1.24%)
Feb 29, 2000 8.364 8.522 8.364 8.418 32,445,168 +0.05(+0.65%)
Feb 28, 2000 8.259 8.468 8.259 8.364 26,112,514 +0.18(+2.24%)
Feb 25, 2000 8.389 8.418 8.180 8.180 27,536,240 -0.18(-2.19%)
Feb 24, 2000 8.547 8.572 8.234 8.364 29,026,164 -0.10(-1.23%)
Feb 23, 2000 8.860 9.043 8.418 8.468 35,499,368 -0.23(-2.68%)
Feb 22, 2000 8.314 8.835 8.284 8.701 40,806,920 +0.52(+6.37%)
Feb 18, 2000 8.130 8.284 8.076 8.180 26,676,392 +0.05(+0.62%)
Feb 17, 2000 8.284 8.339 8.051 8.130 38,520,468 +0.21(+2.63%)
Feb 16, 2000 7.947 8.026 7.843 7.922 33,111,940 -0.05(-0.63%)
Feb 15, 2000 7.947 7.972 7.793 7.972 36,510,556 +0.08(+0.95%)
Feb 14, 2000 8.051 8.105 7.818 7.897 50,669,388 -0.05(-0.63%)
Feb 11, 2000 8.314 8.389 7.947 7.947 36,860,972 -0.34(-4.08%)
Feb 10, 2000 8.339 8.468 8.259 8.284 36,588,508 +0.10(+1.27%)
Feb 09, 2000 8.105 8.339 8.105 8.180 44,075,540 +0.05(+0.62%)
Feb 08, 2000 8.443 8.468 7.972 8.130 63,932,152 -0.44(-5.16%)
Feb 07, 2000 8.701 8.731 8.493 8.572 30,589,480 -0.03(-0.29%)
Feb 04, 2000 8.806 8.806 8.493 8.597 40,002,956 -0.16(-1.81%)
Feb 03, 2000 8.731 8.939 8.701 8.756 48,023,884 +0.16(+1.84%)
Feb 02, 2000 8.731 8.801 8.572 8.597 33,422,540 -0.16(-1.81%)
Feb 01, 2000 8.806 8.806 8.651 8.756 31,906,234 +0.05(+0.62%)
Jan 31, 2000 8.731 8.806 8.689 8.701 27,816,620 +0.05(+0.58%)
Jan 28, 2000 8.806 8.885 8.651 8.651 28,834,286 -0.10(-1.19%)
Jan 27, 2000 8.964 9.118 8.676 8.756 35,346,824 -0.03(-0.28%)
Jan 26, 2000 9.068 9.093 8.701 8.781 45,509,340 -0.37(-4.01%)
Jan 25, 2000 9.173 9.535 8.910 9.148 26,504,422 -0.03(-0.27%)
Jan 24, 2000 9.485 9.589 9.118 9.173 36,808,208 +0.00(+0.00%)
Jan 21, 2000 9.252 9.381 9.093 9.173 33,529,992 -0.24(-2.57%)
Jan 20, 2000 9.744 9.744 9.198 9.414 23,941,428 -0.33(-3.38%)
Jan 19, 2000 9.640 9.798 9.589 9.744 20,942,634 +0.15(+1.61%)
Jan 18, 2000 10.03 10.09 9.589 9.589 19,195,836 -0.52(-5.16%)
Jan 14, 2000 10.24 10.26 9.902 10.11 18,744,444 -0.10(-1.02%)
Jan 13, 2000 10.21 10.24 10.11 10.21 15,028,990 +0.10(+1.03%)
Jan 12, 2000 10.11 10.24 10.01 10.11 23,060,474 +0.05(+0.54%)
Jan 11, 2000 10.06 10.26 10.03 10.06 17,873,804 +0.05(+0.50%)
Jan 10, 2000 9.902 10.03 9.902 10.01 18,496,924 +0.13(+1.31%)
Jan 07, 2000 9.694 9.927 9.640 9.877 19,123,642 +0.26(+2.73%)
Jan 06, 2000 9.798 9.877 9.589 9.614 17,159,542 -0.18(-1.87%)
Jan 05, 2000 9.927 10.03 9.773 9.798 28,065,340 -0.05(-0.51%)
Jan 04, 2000 9.694 10.11 9.694 9.848 25,286,484 +0.08(+0.77%)
Jan 03, 2000 9.823 9.981 9.669 9.773 17,725,340 +0.18(+1.91%)
Dec 31, 1999 9.823 9.848 9.589 9.589 13,127,731 -0.29(-2.91%)
Dec 30, 1999 9.823 10.03 9.744 9.877 23,396,258 +0.16(+1.63%)
Dec 29, 1999 9.302 9.823 9.302 9.719 25,144,496 +0.50(+5.38%)
Dec 28, 1999 9.252 9.564 9.148 9.223 34,694,924 +0.26(+2.88%)
Dec 27, 1999 9.798 9.848 8.964 8.964 26,451,176 -0.81(-8.28%)
Dec 23, 1999 9.614 9.877 9.589 9.773 17,846,462 +0.21(+2.18%)
Dec 22, 1999 9.589 9.640 9.431 9.564 22,690,152 -0.03(-0.26%)
Dec 21, 1999 9.564 9.640 9.406 9.589 22,929,278 -0.05(-0.52%)
Dec 20, 1999 9.564 9.744 9.535 9.640 28,820,136 +0.15(+1.63%)
Dec 17, 1999 9.589 9.694 9.485 9.485 42,664,048 -0.23(-2.40%)
Dec 16, 1999 9.902 9.902 9.719 9.719 26,692,222 -0.10(-1.06%)
Dec 15, 1999 9.981 10.21 9.823 9.823 31,638,326 -0.16(-1.59%)
Dec 14, 1999 10.03 10.21 9.877 9.981 77,936,040 -0.28(-2.76%)
Dec 13, 1999 10.42 10.50 10.14 10.26 56,975,896 -0.45(-4.16%)
Dec 10, 1999 10.21 10.74 10.09 10.71 45,515,576 +0.42(+4.05%)
Dec 09, 1999 10.29 10.42 9.902 10.29 36,640,556 -0.15(-1.48%)
Dec 08, 1999 10.82 10.84 10.40 10.45 22,376,432 -0.39(-3.62%)
Dec 07, 1999 10.99 11.10 10.79 10.84 20,168,410 -0.03(-0.23%)
Dec 06, 1999 10.94 10.99 10.84 10.87 14,060,972 -0.13(-1.18%)
Dec 03, 1999 11.10 11.20 10.89 10.99 17,631,320 -0.12(-1.09%)
Dec 02, 1999 11.23 11.23 10.99 11.12 19,094,860 -0.09(-0.78%)
Dec 01, 1999 10.92 11.41 10.89 11.20 24,001,870 +0.26(+2.36%)
Nov 30, 1999 10.66 11.28 10.66 10.94 20,873,078 +0.10(+0.96%)
Nov 29, 1999 10.87 10.94 10.63 10.84 18,333,588 -0.13(-1.18%)
Nov 26, 1999 11.02 11.13 10.92 10.97 8,044,675 -0.16(-1.42%)
Nov 24, 1999 10.94 11.31 10.89 11.13 14,081,599 +0.37(+3.41%)
Nov 23, 1999 11.59 11.62 10.74 10.76 26,402,488 -0.70(-6.15%)
Nov 22, 1999 10.74 11.65 10.71 11.47 32,597,710 +0.78(+7.34%)
Nov 19, 1999 10.82 10.87 10.63 10.68 19,240,206 -0.16(-1.46%)
Nov 18, 1999 10.82 10.92 10.79 10.84 21,179,842 +0.05(+0.50%)
Nov 17, 1999 10.89 10.99 10.76 10.79 18,928,646 -0.08(-0.73%)
Nov 16, 1999 10.79 10.94 10.74 10.87 20,980,050 +0.29(+2.72%)
Nov 15, 1999 10.50 10.63 10.47 10.58 12,836,318 +0.10(+0.99%)
Nov 12, 1999 10.61 10.63 10.37 10.47 15,334,314 -0.05(-0.51%)
Nov 11, 1999 10.32 10.55 10.26 10.53 20,078,468 +0.26(+2.56%)
Nov 10, 1999 10.50 10.55 10.16 10.26 20,294,090 -0.31(-2.96%)
Nov 09, 1999 10.74 10.74 10.42 10.58 17,268,912 -0.13(-1.25%)
Nov 08, 1999 10.63 10.84 10.53 10.71 16,937,206 +0.10(+0.98%)
Nov 05, 1999 11.07 11.20 10.50 10.61 23,083,260 -0.26(-2.38%)
Nov 04, 1999 11.36 11.41 10.82 10.87 29,337,004 -0.39(-3.48%)
Nov 03, 1999 10.19 11.57 9.823 11.26 52,211,836 +1.25(+12.50%)
Nov 02, 1999 10.01 10.11 9.902 10.01 32,794,384 +0.13(+1.31%)
Nov 01, 1999 10.37 10.42 9.823 9.877 35,994,888 -1.12(-10.16%)
Oct 29, 1999 10.89 11.13 10.42 10.99 28,977,954 +0.08(+0.69%)
Oct 28, 1999 10.87 10.97 10.76 10.92 25,200,380 +0.18(+1.71%)
Oct 27, 1999 10.74 10.76 10.37 10.74 28,601,156 +0.08(+0.74%)
Oct 26, 1999 10.76 10.82 10.66 10.66 33,347,708 +0.03(+0.24%)
Oct 25, 1999 10.47 10.68 10.34 10.63 46,181,148 +0.31(+3.03%)
Oct 22, 1999 10.21 10.55 10.01 10.32 67,239,392 +0.47(+4.78%)
Oct 21, 1999 11.15 11.15 8.860 9.848 160,385,504 -1.41(-12.52%)
Oct 20, 1999 13.00 13.00 11.05 11.26 71,662,152 -1.56(-12.20%)
Oct 19, 1999 12.74 12.97 12.59 12.82 18,350,378 +0.10(+0.82%)
Oct 18, 1999 12.93 13.03 12.61 12.72 19,796,650 -0.03(-0.20%)
Oct 15, 1999 13.13 13.24 12.61 12.74 26,033,126 -0.63(-4.68%)
Oct 14, 1999 13.86 13.97 13.32 13.37 19,576,950 -0.37(-2.67%)
Oct 13, 1999 14.30 14.36 13.58 13.73 24,221,568 -0.44(-3.12%)
Oct 12, 1999 14.18 14.44 13.99 14.18 12,937,533 +0.00(+0.00%)
Oct 11, 1999 14.33 14.33 14.18 14.18 12,823,846 -0.16(-1.11%)
Oct 08, 1999 14.38 14.57 14.28 14.33 18,141,712 -0.08(-0.52%)
Oct 07, 1999 14.41 14.54 14.33 14.41 16,837,190 -0.05(-0.37%)
Oct 06, 1999 14.38 14.51 14.30 14.46 13,423,221 +0.16(+1.11%)
Oct 05, 1999 14.65 14.65 14.18 14.30 14,763,961 -0.13(-0.92%)
Oct 04, 1999 14.41 14.80 14.26 14.44 16,341,668 +0.26(+1.85%)
Oct 01, 1999 14.20 14.28 14.15 14.18 24,780,890 -0.08(-0.56%)
Sep 30, 1999 14.41 14.59 14.23 14.26 21,018,664 -0.10(-0.73%)
Sep 29, 1999 14.23 14.67 14.23 14.36 14,787,705 +0.16(+1.12%)
Sep 28, 1999 14.18 14.33 14.10 14.20 15,991,732 -0.31(-2.15%)
Sep 27, 1999 14.38 14.59 14.28 14.51 19,816,556 +0.21(+1.46%)
Sep 24, 1999 14.41 14.51 14.20 14.30 16,553,452 -0.08(-0.55%)
Sep 23, 1999 14.65 14.86 14.36 14.38 28,135,136 +0.00(+0.00%)
Sep 22, 1999 14.48 14.65 14.10 14.38 26,608,036 -0.47(-3.17%)
Sep 21, 1999 14.91 15.01 14.72 14.86 16,978,458 -0.34(-2.22%)
Sep 20, 1999 15.11 15.27 15.09 15.19 13,659,710 +0.21(+1.39%)
Sep 17, 1999 15.17 15.35 14.96 14.98 17,124,526 -0.21(-1.37%)
Sep 16, 1999 15.35 15.48 14.96 15.19 14,378,288 -0.05(-0.33%)
Sep 15, 1999 15.48 15.51 15.24 15.24 11,296,267 -0.05(-0.35%)
Sep 14, 1999 15.79 15.82 15.22 15.30 15,431,452 -0.60(-3.78%)
Sep 13, 1999 15.66 15.90 15.53 15.90 13,426,579 +0.05(+0.34%)
Sep 10, 1999 16.13 16.16 15.66 15.84 11,406,596 -0.29(-1.78%)
Sep 09, 1999 15.66 16.16 15.66 16.13 11,398,202 +0.16(+0.99%)
Sep 08, 1999 15.48 16.00 15.48 15.97 14,296,741 +0.44(+2.85%)
Sep 07, 1999 16.31 16.42 15.43 15.53 17,920,574 -0.83(-5.10%)
Sep 03, 1999 15.48 16.36 15.35 16.36 16,293,698 +0.99(+6.43%)
Sep 02, 1999 15.43 15.53 15.32 15.38 7,582,971 -0.31(-1.99%)
Sep 01, 1999 15.71 15.74 15.43 15.69 10,232,550 +0.08(+0.51%)
Aug 31, 1999 15.82 16.08 15.61 15.61 13,489,899 -0.13(-0.82%)
Aug 30, 1999 15.76 15.95 15.74 15.74 9,197,615 +0.08(+0.51%)
Aug 27, 1999 15.90 16.08 15.63 15.66 8,926,349 -0.34(-2.14%)
Aug 26, 1999 16.26 16.26 15.82 16.00 11,587,200 -0.31(-1.92%)
Aug 25, 1999 15.74 16.31 15.71 16.31 15,954,556 +0.68(+4.35%)
Aug 24, 1999 15.63 15.76 15.53 15.63 8,084,009 -0.03(-0.16%)
Aug 23, 1999 15.56 15.76 15.48 15.66 8,563,941 +0.03(+0.16%)
Aug 20, 1999 15.40 15.66 15.27 15.63 9,660,278 +0.26(+1.68%)
Aug 19, 1999 15.32 15.38 15.19 15.38 11,890,845 -0.03(-0.16%)
Aug 18, 1999 15.43 15.51 15.32 15.40 8,647,648 +0.00(+0.00%)
Aug 17, 1999 15.17 15.40 15.09 15.40 10,204,248 +0.34(+2.24%)
Aug 16, 1999 14.86 15.06 14.80 15.06 7,990,949 +0.31(+2.12%)
Aug 13, 1999 14.80 14.93 14.70 14.75 9,062,102 -0.03(-0.17%)
Aug 12, 1999 14.91 14.96 14.75 14.78 8,079,452 -0.23(-1.56%)
Aug 11, 1999 15.01 15.09 14.91 15.01 10,714,641 +0.05(+0.33%)
Aug 10, 1999 15.22 15.27 14.86 14.96 9,922,189 -0.31(-2.05%)
Aug 09, 1999 14.93 15.30 14.86 15.27 9,534,598 +0.42(+2.81%)
Aug 06, 1999 15.01 15.01 14.80 14.86 9,668,912 -0.15(-1.03%)
Aug 05, 1999 15.19 15.24 14.98 15.01 12,579,923 -0.16(-1.04%)
Aug 04, 1999 15.30 15.43 15.14 15.17 9,175,309 -0.21(-1.36%)
Aug 03, 1999 15.56 15.66 15.35 15.38 12,382,050 -0.18(-1.15%)
Aug 02, 1999 15.45 15.66 15.45 15.56 7,546,275 +0.03(+0.16%)
Jul 30, 1999 15.53 15.61 15.38 15.53 10,144,766 +0.05(+0.32%)
Jul 29, 1999 15.56 15.63 15.40 15.48 12,160,912 -0.21(-1.33%)
Jul 28, 1999 15.95 16.08 15.61 15.69 10,078,329 -0.26(-1.62%)
Jul 27, 1999 16.03 16.13 15.92 15.95 8,068,179 -0.05(-0.34%)
Jul 26, 1999 15.76 16.05 15.76 16.00 7,582,251 +0.10(+0.66%)
Jul 23, 1999 16.05 16.08 15.87 15.90 8,701,613 -0.05(-0.31%)
Jul 22, 1999 15.79 16.03 15.74 15.95 10,080,248 +0.15(+0.98%)
Jul 21, 1999 15.48 15.87 15.48 15.79 12,975,669 +0.24(+1.53%)
Jul 20, 1999 15.61 15.90 15.48 15.56 11,338,000 -0.05(-0.35%)
Jul 19, 1999 15.92 15.95 15.59 15.61 17,466,066 -0.34(-2.12%)
Jul 16, 1999 16.05 16.18 15.92 15.95 14,554,815 -0.23(-1.44%)
Jul 15, 1999 16.11 16.29 16.11 16.18 13,191,051 -0.08(-0.49%)
Jul 14, 1999 16.24 16.36 15.97 16.26 14,587,434 +0.10(+0.64%)
Jul 13, 1999 16.13 16.31 16.11 16.16 13,747,973 -0.03(-0.15%)
Jul 12, 1999 16.21 16.34 16.13 16.18 12,981,665 +0.03(+0.15%)
Jul 09, 1999 15.87 16.42 15.87 16.16 25,144,496 +0.21(+1.31%)
Jul 08, 1999 15.84 16.34 15.79 15.95 48,508,376 +0.15(+0.98%)
Jul 07, 1999 16.89 17.15 15.79 15.79 11,641,645 -1.09(-6.47%)
Jul 06, 1999 16.78 17.04 16.76 16.89 16,961,910 -0.21(-1.22%)
Jul 02, 1999 16.63 17.17 16.63 17.09 22,383,148 +0.42(+2.50%)
Jul 01, 1999 16.63 16.97 16.60 16.68 17,373,006 -0.08(-0.47%)
Jun 30, 1999 16.63 16.86 16.47 16.76 27,228,998 +0.02(+0.15%)
Jun 29, 1999 16.81 16.86 16.49 16.73 24,207,898 -0.36(-2.12%)
Jun 28, 1999 17.36 17.74 17.09 17.09 16,347,664 -0.08(-0.46%)
Jun 25, 1999 17.04 17.38 17.04 17.17 19,988,286 +0.29(+1.70%)
Jun 24, 1999 17.64 17.64 16.89 16.89 15,224,225 -0.75(-4.28%)
Jun 23, 1999 17.20 17.88 17.12 17.64 21,090,618 +0.44(+2.57%)
Jun 22, 1999 17.09 17.28 17.02 17.20 14,427,217 -0.26(-1.50%)
Jun 21, 1999 17.67 17.72 17.38 17.46 20,128,596 -0.15(-0.88%)
Jun 18, 1999 17.41 17.69 17.30 17.62 17,870,686 +0.31(+1.81%)
Jun 17, 1999 17.51 17.62 17.22 17.30 11,594,396 -0.39(-2.21%)
Jun 16, 1999 17.77 17.80 17.17 17.69 28,696,136 -0.13(-0.72%)
Jun 15, 1999 17.51 17.93 17.49 17.82 15,067,126 +0.31(+1.79%)
Jun 14, 1999 17.57 17.59 17.41 17.51 11,919,867 -0.01(-0.07%)
Jun 11, 1999 17.46 17.80 17.20 17.52 15,943,283 -0.09(-0.52%)
Jun 10, 1999 17.04 17.72 16.97 17.62 26,042,718 +0.57(+3.35%)
Jun 09, 1999 16.63 17.07 16.63 17.04 17,322,398 +0.76(+4.66%)
Jun 08, 1999 16.65 16.65 16.24 16.29 12,017,724 -0.42(-2.50%)
Jun 07, 1999 16.68 16.81 16.52 16.70 12,508,449 +0.18(+1.09%)
Jun 04, 1999 16.55 16.60 16.36 16.52 10,699,770 +0.03(+0.18%)
Jun 03, 1999 16.47 16.55 16.36 16.49 8,354,076 +0.23(+1.44%)
Jun 02, 1999 16.60 16.76 16.16 16.26 10,388,690 -0.23(-1.42%)
Jun 01, 1999 16.08 16.52 16.05 16.49 11,046,348 +0.42(+2.59%)
May 28, 1999 16.08 16.36 16.05 16.08 8,767,811 -0.08(-0.49%)
May 27, 1999 16.31 16.44 16.08 16.16 11,865,901 -0.31(-1.90%)
May 26, 1999 16.73 16.73 16.44 16.47 14,754,367 -0.05(-0.33%)
May 25, 1999 16.57 16.76 16.47 16.52 16,401,629 -0.03(-0.15%)
May 24, 1999 16.76 16.76 16.42 16.55 35,100,984 -0.08(-0.48%)
May 21, 1999 16.78 16.86 16.52 16.63 12,390,684 -0.13(-0.77%)
May 20, 1999 17.04 17.07 16.73 16.76 15,478,222 -0.23(-1.37%)
May 19, 1999 16.36 17.07 16.29 16.99 23,443,028 +0.65(+3.98%)
May 18, 1999 16.39 16.42 16.03 16.34 15,996,289 -0.08(-0.48%)
May 17, 1999 16.26 16.47 16.18 16.42 12,473,911 +0.16(+0.97%)
May 14, 1999 16.26 16.34 16.00 16.26 13,558,734 -0.16(-0.97%)
May 13, 1999 16.21 16.57 16.13 16.42 17,807,366 +0.47(+2.95%)
May 12, 1999 15.84 16.08 15.35 15.95 14,684,572 +0.08(+0.50%)
May 11, 1999 16.03 16.03 15.71 15.87 15,769,395 +0.02(+0.16%)
May 10, 1999 15.45 16.05 15.11 15.84 23,373,472 +0.42(+2.70%)
May 07, 1999 15.27 15.66 15.24 15.43 11,654,597 +0.18(+1.20%)
May 06, 1999 15.63 15.63 15.22 15.24 14,358,621 -0.45(-2.84%)
May 05, 1999 15.84 15.87 15.32 15.69 15,446,083 +0.00(+0.00%)
May 04, 1999 15.56 15.92 15.32 15.69 24,672,238 +0.58(+3.81%)
May 03, 1999 14.72 15.19 14.70 15.11 17,345,664 +0.50(+3.39%)
Apr 30, 1999 14.80 15.09 14.59 14.62 22,694,948 -0.05(-0.37%)
Apr 29, 1999 14.57 14.72 14.44 14.67 14,621,972 +0.26(+1.82%)
Apr 28, 1999 14.70 14.78 14.41 14.41 11,009,651 -0.08(-0.55%)
Apr 27, 1999 14.41 14.62 14.38 14.49 11,740,942 +0.15(+1.08%)
Apr 26, 1999 14.83 14.91 14.28 14.33 18,478,216 -0.31(-2.13%)
Apr 23, 1999 14.46 14.93 14.41 14.65 22,129,152 +0.26(+1.83%)
Apr 22, 1999 14.23 14.49 14.02 14.38 18,084,868 +0.21(+1.47%)
Apr 21, 1999 14.44 14.44 14.02 14.18 17,917,216 -0.10(-0.73%)
Apr 20, 1999 14.15 14.46 14.02 14.28 16,982,536 +0.47(+3.38%)
Apr 19, 1999 14.44 14.70 13.78 13.81 26,059,748 -0.68(-4.66%)
Apr 16, 1999 14.80 14.80 14.41 14.49 13,528,754 -0.08(-0.54%)
Apr 15, 1999 14.57 14.75 14.49 14.57 15,127,807 +0.13(+0.90%)
Apr 14, 1999 14.93 14.93 14.44 14.44 17,418,816 -0.26(-1.76%)
Apr 13, 1999 15.06 15.09 14.51 14.70 19,105,654 -0.31(-2.08%)
Apr 12, 1999 14.67 15.01 14.59 15.01 22,263,226 +0.44(+3.03%)
Apr 09, 1999 14.28 14.78 14.20 14.57 34,307,812 +0.26(+1.84%)
Apr 08, 1999 14.05 14.38 14.05 14.30 27,041,438 +0.31(+2.23%)
Apr 07, 1999 14.59 14.59 13.97 13.99 36,079,556 -0.50(-3.42%)
Apr 06, 1999 14.86 14.86 14.28 14.49 27,899,606 -0.16(-1.08%)
Apr 05, 1999 14.51 14.75 14.49 14.65 22,893,302 +0.24(+1.65%)
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.