Altria Group (NY: MO )

54.46 +3.96 (+7.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.04 15.22 15.01 15.10 32,174,962 +0.08(+0.53%)
May 30, 2012 14.98 15.11 14.98 15.02 17,993,312 -0.05(-0.34%)
May 29, 2012 15.10 15.11 14.96 15.07 17,938,912 +0.01(+0.06%)
May 25, 2012 15.11 15.19 15.01 15.06 12,752,457 -0.07(-0.46%)
May 24, 2012 14.92 15.13 14.86 15.13 19,134,916 +0.25(+1.70%)
May 23, 2012 14.88 14.97 14.82 14.88 15,761,437 -0.02(-0.13%)
May 22, 2012 14.93 14.96 14.84 14.89 15,769,679 -0.04(-0.28%)
May 21, 2012 14.85 14.94 14.73 14.94 18,980,896 +0.08(+0.54%)
May 18, 2012 14.85 14.96 14.83 14.86 23,924,790 +0.02(+0.13%)
May 17, 2012 14.94 15.02 14.84 14.84 19,792,436 -0.10(-0.69%)
May 16, 2012 14.89 15.03 14.89 14.94 21,644,982 +0.05(+0.35%)
May 15, 2012 14.86 15.00 14.82 14.89 21,172,996 +0.03(+0.19%)
May 14, 2012 14.85 14.96 14.82 14.86 26,802,156 -0.05(-0.31%)
May 11, 2012 14.88 14.99 14.87 14.91 18,231,350 +0.03(+0.19%)
May 10, 2012 14.98 15.05 14.88 14.88 24,583,286 -0.01(-0.06%)
May 09, 2012 15.05 15.05 14.88 14.89 23,259,898 -0.24(-1.58%)
May 08, 2012 15.08 15.14 15.04 15.13 22,716,532 +0.03(+0.19%)
May 07, 2012 15.20 15.22 15.10 15.10 17,746,160 -0.11(-0.71%)
May 04, 2012 15.22 15.29 15.17 15.21 15,355,445 -0.06(-0.37%)
May 03, 2012 15.20 15.29 15.17 15.26 17,386,444 +0.08(+0.56%)
May 02, 2012 15.20 15.25 15.17 15.18 15,604,822 -0.02(-0.15%)
May 01, 2012 15.11 15.30 15.07 15.20 16,647,002 +0.10(+0.65%)
Apr 30, 2012 15.09 15.12 15.00 15.11 14,244,813 +0.04(+0.25%)
Apr 27, 2012 15.00 15.11 14.98 15.07 17,389,218 +0.09(+0.63%)
Apr 26, 2012 14.86 14.99 14.77 14.97 19,620,456 +0.11(+0.76%)
Apr 25, 2012 14.87 14.92 14.67 14.86 25,040,898 -0.00(-0.03%)
Apr 24, 2012 14.90 14.97 14.82 14.87 18,618,994 -0.03(-0.19%)
Apr 23, 2012 14.91 14.94 14.81 14.89 12,976,674 -0.06(-0.41%)
Apr 20, 2012 14.92 15.05 14.86 14.95 17,809,022 +0.05(+0.35%)
Apr 19, 2012 14.87 14.92 14.77 14.90 15,105,614 +0.06(+0.38%)
Apr 18, 2012 14.78 14.89 14.73 14.85 17,181,550 +0.02(+0.16%)
Apr 17, 2012 14.77 14.82 14.65 14.82 14,676,202 +0.11(+0.73%)
Apr 16, 2012 14.80 14.84 14.70 14.72 14,653,907 -0.05(-0.35%)
Apr 13, 2012 14.68 14.90 14.64 14.77 38,041,956 +0.08(+0.57%)
Apr 12, 2012 14.63 14.69 14.56 14.68 11,448,001 +0.05(+0.32%)
Apr 11, 2012 14.62 14.77 14.60 14.64 23,243,986 +0.12(+0.84%)
Apr 10, 2012 14.63 14.64 14.51 14.51 21,578,290 -0.10(-0.67%)
Apr 09, 2012 14.56 14.67 14.56 14.61 17,508,280 -0.09(-0.64%)
Apr 05, 2012 14.56 14.71 14.53 14.71 15,483,539 +0.12(+0.80%)
Apr 04, 2012 14.54 14.70 14.54 14.59 18,354,196 +0.01(+0.06%)
Apr 03, 2012 14.60 14.64 14.52 14.58 15,639,956 -0.03(-0.23%)
Apr 02, 2012 14.42 14.66 14.42 14.61 20,840,722 +0.14(+0.94%)
Mar 30, 2012 14.37 14.54 14.35 14.48 21,524,570 +0.13(+0.92%)
Mar 29, 2012 14.23 14.35 14.21 14.35 14,368,045 +0.03(+0.23%)
Mar 28, 2012 14.35 14.35 14.25 14.31 16,511,957 -0.04(-0.29%)
Mar 27, 2012 14.42 14.50 14.33 14.35 20,502,222 -0.02(-0.16%)
Mar 26, 2012 14.30 14.39 14.28 14.38 21,333,782 +0.12(+0.86%)
Mar 23, 2012 14.26 14.30 14.17 14.26 22,399,356 +0.12(+0.86%)
Mar 22, 2012 14.08 14.17 14.08 14.13 13,466,725 -0.00(-0.03%)
Mar 21, 2012 14.12 14.18 14.08 14.14 13,511,280 +0.01(+0.07%)
Mar 20, 2012 14.05 14.17 14.04 14.13 13,388,349 +0.01(+0.07%)
Mar 19, 2012 14.05 14.16 14.02 14.12 16,510,581 +0.04(+0.27%)
Mar 16, 2012 14.09 14.14 14.04 14.08 27,638,520 +0.00(+0.00%)
Mar 15, 2012 14.05 14.08 13.96 14.08 18,072,204 +0.04(+0.27%)
Mar 14, 2012 14.09 14.14 13.98 14.05 22,677,350 -0.07(-0.50%)
Mar 13, 2012 14.11 14.12 13.97 14.12 31,898,662 +0.03(+0.23%)
Mar 12, 2012 14.13 14.21 14.06 14.08 35,029,572 -0.01(-0.07%)
Mar 09, 2012 14.10 14.15 14.04 14.09 75,636,864 +0.00(+0.00%)
Mar 08, 2012 14.01 14.15 13.99 14.09 74,984,712 +0.17(+1.20%)
Mar 07, 2012 13.93 13.96 13.78 13.93 22,602,160 +0.01(+0.07%)
Mar 06, 2012 13.94 14.05 13.87 13.92 28,540,586 -0.08(-0.60%)
Mar 05, 2012 13.86 14.04 13.85 14.00 19,384,416 +0.14(+1.00%)
Mar 02, 2012 13.90 13.90 13.81 13.86 15,565,002 -0.03(-0.20%)
Mar 01, 2012 13.96 13.97 13.84 13.89 21,017,336 -0.04(-0.27%)
Feb 29, 2012 13.89 14.01 13.88 13.93 29,831,436 +0.04(+0.27%)
Feb 28, 2012 13.89 13.89 13.80 13.89 19,355,752 -0.00(-0.03%)
Feb 27, 2012 13.84 13.97 13.79 13.89 40,537,868 +0.02(+0.13%)
Feb 24, 2012 13.78 13.87 13.72 13.87 19,388,732 +0.13(+0.98%)
Feb 23, 2012 13.71 13.76 13.64 13.74 15,229,905 +0.02(+0.17%)
Feb 22, 2012 13.72 13.75 13.68 13.72 17,565,108 +0.01(+0.10%)
Feb 21, 2012 13.72 13.76 13.68 13.70 18,824,208 -0.01(-0.10%)
Feb 17, 2012 13.75 13.76 13.62 13.72 22,096,568 +0.05(+0.37%)
Feb 16, 2012 13.55 13.69 13.52 13.67 19,555,032 +0.13(+0.99%)
Feb 15, 2012 13.56 13.56 13.47 13.53 24,094,146 -0.01(-0.07%)
Feb 14, 2012 13.52 13.56 13.45 13.54 18,885,794 +0.02(+0.14%)
Feb 13, 2012 13.57 13.59 13.46 13.52 18,334,270 +0.01(+0.07%)
Feb 10, 2012 13.44 13.53 13.42 13.51 24,243,746 -0.04(-0.31%)
Feb 09, 2012 13.36 13.62 13.33 13.56 34,833,460 +0.21(+1.59%)
Feb 08, 2012 13.35 13.42 13.28 13.34 18,764,706 +0.01(+0.07%)
Feb 07, 2012 13.19 13.40 13.19 13.33 20,930,634 +0.08(+0.63%)
Feb 06, 2012 13.33 13.35 13.20 13.25 27,550,436 -0.09(-0.69%)
Feb 03, 2012 13.28 13.37 13.22 13.34 24,435,912 +0.14(+1.05%)
Feb 02, 2012 13.20 13.24 13.11 13.20 21,619,278 +0.05(+0.39%)
Feb 01, 2012 13.18 13.29 13.14 13.15 34,713,960 +0.01(+0.11%)
Jan 31, 2012 13.19 13.19 13.04 13.14 28,288,634 +0.00(+0.04%)
Jan 30, 2012 12.96 13.19 12.95 13.13 26,631,040 +0.12(+0.89%)
Jan 27, 2012 13.38 13.38 13.00 13.02 30,059,112 -0.24(-1.81%)
Jan 26, 2012 13.30 13.37 13.12 13.26 25,466,712 -0.00(-0.03%)
Jan 25, 2012 13.05 13.29 13.05 13.26 23,849,078 +0.18(+1.38%)
Jan 24, 2012 13.19 13.23 13.03 13.08 26,889,324 -0.15(-1.15%)
Jan 23, 2012 13.29 13.32 13.19 13.24 18,859,538 -0.04(-0.31%)
Jan 20, 2012 13.28 13.31 13.16 13.28 24,755,734 +0.04(+0.32%)
Jan 19, 2012 13.39 13.40 13.20 13.24 28,244,022 -0.16(-1.21%)
Jan 18, 2012 13.38 13.40 13.32 13.40 21,962,078 +0.03(+0.21%)
Jan 17, 2012 13.45 13.50 13.35 13.37 22,596,352 -0.03(-0.21%)
Jan 13, 2012 13.31 13.42 13.27 13.40 20,145,048 +0.06(+0.42%)
Jan 12, 2012 13.38 13.41 13.28 13.34 18,278,146 +0.00(+0.00%)
Jan 11, 2012 13.37 13.41 13.28 13.34 25,306,126 -0.03(-0.24%)
Jan 10, 2012 13.32 13.42 13.31 13.37 22,990,730 +0.19(+1.44%)
Jan 09, 2012 13.22 13.26 13.15 13.19 22,286,540 -0.10(-0.77%)
Jan 06, 2012 13.31 13.33 13.24 13.29 24,983,022 -0.05(-0.38%)
Jan 05, 2012 13.12 13.37 13.12 13.34 36,202,484 +0.20(+1.51%)
Jan 04, 2012 13.14 13.20 13.07 13.14 32,037,404 -0.58(-4.22%)
Dec 30, 2011 13.76 13.78 13.66 13.72 13,444,800 -0.06(-0.47%)
Dec 29, 2011 13.77 13.82 13.72 13.78 13,288,580 +0.03(+0.24%)
Dec 28, 2011 13.74 13.85 13.74 13.75 14,329,145 +0.00(+0.00%)
Dec 27, 2011 13.80 13.87 13.74 13.75 16,953,382 -0.06(-0.40%)
Dec 23, 2011 13.80 13.86 13.74 13.81 17,611,312 -0.03(-0.20%)
Dec 21, 2011 13.68 13.87 13.63 13.83 28,677,048 +0.21(+1.51%)
Dec 20, 2011 13.55 13.68 13.48 13.63 28,336,452 +0.24(+1.77%)
Dec 19, 2011 13.40 13.52 13.37 13.39 23,514,878 +0.09(+0.69%)
Dec 16, 2011 13.37 13.45 13.22 13.30 34,141,536 +0.01(+0.10%)
Dec 15, 2011 13.20 13.35 13.13 13.29 23,382,876 +0.17(+1.32%)
Dec 14, 2011 13.18 13.23 13.08 13.11 23,774,954 -0.12(-0.90%)
Dec 13, 2011 13.20 13.35 13.15 13.23 28,533,748 +0.05(+0.42%)
Dec 12, 2011 13.11 13.19 13.08 13.18 99,207,848 +0.04(+0.31%)
Dec 09, 2011 13.06 13.16 13.05 13.13 92,107,000 +0.11(+0.88%)
Dec 08, 2011 13.12 13.19 13.00 13.02 90,976,936 -0.14(-1.04%)
Dec 07, 2011 13.09 13.20 12.98 13.16 23,673,098 +0.03(+0.24%)
Dec 06, 2011 12.96 13.21 12.93 13.13 30,783,212 +0.25(+1.91%)
Dec 05, 2011 13.02 13.08 12.84 12.88 26,486,282 -0.09(-0.67%)
Dec 02, 2011 13.13 13.13 12.92 12.97 23,927,644 -0.12(-0.94%)
Dec 01, 2011 13.04 13.26 13.00 13.09 29,892,054 -0.00(-0.04%)
Nov 30, 2011 12.97 13.11 12.88 13.09 34,168,632 +0.34(+2.65%)
Nov 29, 2011 12.62 12.87 12.62 12.76 29,549,580 +0.16(+1.27%)
Nov 28, 2011 12.62 12.65 12.53 12.60 24,943,886 +0.16(+1.28%)
Nov 25, 2011 12.39 12.53 12.37 12.44 7,142,210 +0.06(+0.48%)
Nov 23, 2011 12.42 12.46 12.32 12.38 21,703,530 -0.11(-0.91%)
Nov 22, 2011 12.47 12.55 12.39 12.49 22,835,760 +0.03(+0.26%)
Nov 21, 2011 12.50 12.56 12.39 12.46 30,845,810 -0.16(-1.23%)
Nov 18, 2011 12.61 12.70 12.53 12.61 22,967,748 +0.05(+0.36%)
Nov 17, 2011 12.52 12.71 12.51 12.57 45,558,860 +0.02(+0.15%)
Nov 16, 2011 12.61 12.73 12.55 12.55 27,804,752 -0.12(-0.97%)
Nov 15, 2011 12.58 12.72 12.58 12.67 19,387,808 +0.07(+0.54%)
Nov 14, 2011 12.64 12.69 12.55 12.61 17,239,124 -0.07(-0.58%)
Nov 11, 2011 12.69 12.77 12.66 12.68 18,372,948 +0.07(+0.54%)
Nov 10, 2011 12.49 12.64 12.47 12.61 20,843,946 +0.21(+1.69%)
Nov 09, 2011 12.49 12.54 12.34 12.40 28,098,306 -0.22(-1.74%)
Nov 08, 2011 12.61 12.63 12.48 12.62 20,699,218 +0.06(+0.47%)
Nov 07, 2011 12.48 12.56 12.38 12.56 28,902,936 +0.07(+0.55%)
Nov 04, 2011 12.50 12.52 12.40 12.49 16,934,544 -0.05(-0.36%)
Nov 03, 2011 12.51 12.56 12.44 12.54 29,530,054 +0.13(+1.03%)
Nov 02, 2011 12.51 12.51 12.30 12.41 24,151,192 +0.04(+0.33%)
Nov 01, 2011 12.38 12.51 12.32 12.37 42,682,400 -0.21(-1.63%)
Oct 31, 2011 12.50 12.71 12.50 12.57 37,615,812 -0.00(-0.04%)
Oct 28, 2011 12.56 12.61 12.40 12.58 25,998,698 -0.05(-0.36%)
Oct 27, 2011 12.66 12.69 12.30 12.62 44,725,004 +0.18(+1.41%)
Oct 26, 2011 12.42 12.45 12.23 12.45 34,220,224 +0.13(+1.02%)
Oct 25, 2011 12.40 12.46 12.23 12.32 32,450,208 -0.14(-1.14%)
Oct 24, 2011 12.56 12.57 12.41 12.46 26,295,460 -0.06(-0.51%)
Oct 21, 2011 12.56 12.61 12.46 12.53 34,089,984 +0.09(+0.73%)
Oct 20, 2011 12.52 12.69 12.43 12.44 28,466,528 -0.03(-0.26%)
Oct 19, 2011 12.58 12.61 12.42 12.47 20,609,780 -0.10(-0.76%)
Oct 18, 2011 12.46 12.69 12.33 12.56 23,287,344 +0.05(+0.40%)
Oct 17, 2011 12.57 12.65 12.49 12.51 19,629,446 -0.11(-0.90%)
Oct 14, 2011 12.70 12.70 12.50 12.63 21,029,448 +0.03(+0.22%)
Oct 13, 2011 12.61 12.66 12.51 12.60 20,850,692 -0.07(-0.58%)
Oct 12, 2011 12.77 12.84 12.67 12.67 31,076,068 -0.01(-0.11%)
Oct 11, 2011 12.64 12.72 12.50 12.69 30,659,060 +0.08(+0.62%)
Oct 10, 2011 12.66 12.69 12.51 12.61 25,215,136 +0.09(+0.73%)
Oct 07, 2011 12.34 12.60 12.28 12.52 32,305,884 +0.22(+1.78%)
Oct 06, 2011 12.13 12.30 12.12 12.30 21,835,158 +0.21(+1.70%)
Oct 05, 2011 12.14 12.21 11.99 12.09 28,499,878 -0.02(-0.15%)
Oct 04, 2011 11.93 12.12 11.84 12.11 38,116,232 -0.01(-0.08%)
Oct 03, 2011 12.21 12.40 12.11 12.12 36,374,520 -0.11(-0.93%)
Sep 30, 2011 12.01 12.45 11.99 12.24 48,774,080 +0.17(+1.40%)
Sep 29, 2011 12.05 12.14 11.93 12.07 21,317,704 +0.16(+1.30%)
Sep 28, 2011 12.09 12.14 11.90 11.91 22,273,686 -0.15(-1.21%)
Sep 27, 2011 12.03 12.19 11.96 12.06 44,647,372 +0.19(+1.62%)
Sep 26, 2011 11.82 11.88 11.75 11.87 46,999,396 +0.10(+0.89%)
Sep 23, 2011 11.74 11.82 11.68 11.76 28,490,846 +0.03(+0.27%)
Sep 22, 2011 11.67 11.79 11.53 11.73 45,514,420 -0.19(-1.61%)
Sep 21, 2011 12.27 12.29 11.92 11.92 36,590,188 -0.38(-3.08%)
Sep 20, 2011 12.31 12.41 12.24 12.30 21,808,364 +0.04(+0.30%)
Sep 19, 2011 12.16 12.31 12.09 12.26 20,614,280 -0.01(-0.11%)
Sep 16, 2011 12.35 12.41 12.19 12.28 35,028,812 +0.01(+0.11%)
Sep 15, 2011 12.18 12.28 12.12 12.26 27,477,182 +0.15(+1.21%)
Sep 14, 2011 12.03 12.22 11.94 12.12 36,193,424 +0.17(+1.41%)
Sep 13, 2011 11.94 11.98 11.82 11.95 28,968,082 +0.02(+0.19%)
Sep 12, 2011 11.71 11.94 11.69 11.93 33,762,952 +0.08(+0.64%)
Sep 09, 2011 12.07 12.09 11.81 11.85 121,222,840 -0.29(-2.37%)
Sep 08, 2011 12.10 12.24 12.06 12.14 102,809,056 +0.01(+0.07%)
Sep 07, 2011 12.25 12.28 12.08 12.13 25,386,460 +0.07(+0.60%)
Sep 06, 2011 11.75 12.06 11.69 12.06 32,736,306 +0.05(+0.41%)
Sep 02, 2011 12.08 12.15 11.99 12.01 21,433,994 -0.17(-1.37%)
Sep 01, 2011 12.25 12.29 12.15 12.17 22,567,882 -0.04(-0.37%)
Aug 31, 2011 12.19 12.32 12.15 12.22 26,357,540 +0.08(+0.63%)
Aug 30, 2011 12.03 12.22 11.96 12.14 31,488,904 +0.11(+0.90%)
Aug 29, 2011 11.93 12.04 11.91 12.03 20,490,534 +0.22(+1.83%)
Aug 26, 2011 11.67 11.86 11.51 11.82 28,979,532 +0.13(+1.11%)
Aug 25, 2011 11.93 11.93 11.63 11.69 27,947,172 -0.21(-1.74%)
Aug 24, 2011 11.83 11.93 11.80 11.89 20,288,062 +0.02(+0.15%)
Aug 23, 2011 11.67 11.88 11.62 11.88 31,167,724 +0.26(+2.20%)
Aug 22, 2011 11.79 11.79 11.54 11.62 25,281,710 +0.07(+0.58%)
Aug 19, 2011 11.44 11.79 11.44 11.55 40,596,560 +0.00(+0.04%)
Aug 18, 2011 11.47 11.64 11.37 11.55 43,389,844 -0.13(-1.15%)
Aug 17, 2011 11.60 11.76 11.59 11.68 29,182,866 +0.14(+1.25%)
Aug 16, 2011 11.50 11.58 11.41 11.54 24,898,644 -0.01(-0.08%)
Aug 15, 2011 11.43 11.57 11.35 11.55 27,370,332 +0.22(+1.98%)
Aug 12, 2011 11.43 11.44 11.26 11.32 31,406,960 +0.11(+0.96%)
Aug 11, 2011 10.96 11.32 10.90 11.22 51,194,132 +0.27(+2.46%)
Aug 10, 2011 11.19 11.22 10.91 10.95 86,868,656 -0.37(-3.26%)
Aug 09, 2011 11.22 11.32 10.42 11.31 106,040,992 +0.29(+2.61%)
Aug 08, 2011 11.22 11.42 10.98 11.03 89,963,312 -0.61(-5.21%)
Aug 05, 2011 11.45 11.71 11.43 11.63 61,447,176 +0.18(+1.57%)
Aug 04, 2011 11.76 11.92 11.44 11.45 57,277,264 -0.39(-3.30%)
Aug 03, 2011 11.74 11.87 11.64 11.84 40,439,836 +0.08(+0.69%)
Aug 02, 2011 11.69 11.88 11.61 11.76 30,733,400 +0.01(+0.11%)
Aug 01, 2011 11.92 11.94 11.61 11.75 33,520,206 -0.07(-0.57%)
Jul 29, 2011 11.76 11.95 11.73 11.82 31,429,684 +0.03(+0.27%)
Jul 28, 2011 11.71 11.88 11.71 11.79 21,456,180 +0.05(+0.46%)
Jul 27, 2011 11.70 11.80 11.69 11.73 25,656,600 -0.02(-0.19%)
Jul 26, 2011 11.76 11.79 11.71 11.75 18,061,062 -0.04(-0.31%)
Jul 25, 2011 11.73 11.82 11.70 11.79 26,405,924 -0.05(-0.46%)
Jul 22, 2011 11.90 11.93 11.79 11.84 25,635,850 -0.10(-0.86%)
Jul 21, 2011 11.90 11.97 11.79 11.95 25,684,450 +0.10(+0.83%)
Jul 20, 2011 12.10 12.10 11.69 11.85 43,831,204 -0.29(-2.41%)
Jul 19, 2011 11.99 12.15 11.98 12.14 23,537,028 +0.19(+1.58%)
Jul 18, 2011 11.96 11.99 11.88 11.95 15,582,503 -0.04(-0.34%)
Jul 15, 2011 12.07 12.07 11.89 11.99 21,769,668 -0.07(-0.60%)
Jul 14, 2011 12.09 12.14 12.03 12.06 18,726,334 -0.00(-0.04%)
Jul 13, 2011 12.17 12.17 12.03 12.07 16,094,950 -0.02(-0.15%)
Jul 12, 2011 12.07 12.17 12.02 12.09 24,489,074 -0.01(-0.11%)
Jul 11, 2011 12.13 12.15 12.04 12.10 26,336,340 +0.02(+0.15%)
Jul 08, 2011 12.07 12.10 12.02 12.08 22,981,590 -0.05(-0.41%)
Jul 07, 2011 12.13 12.17 12.07 12.13 20,554,064 +0.08(+0.67%)
Jul 06, 2011 11.93 12.11 11.93 12.05 21,777,014 +0.10(+0.83%)
Jul 05, 2011 11.90 12.09 11.86 11.95 26,360,722 +0.03(+0.26%)
Jul 01, 2011 11.84 11.93 11.77 11.92 24,939,944 +0.05(+0.46%)
Jun 30, 2011 11.74 11.88 11.69 11.87 28,095,578 +0.14(+1.19%)
Jun 29, 2011 11.85 11.93 11.69 11.73 44,948,880 -0.12(-0.99%)
Jun 28, 2011 11.88 11.92 11.65 11.84 47,804,312 -0.18(-1.53%)
Jun 27, 2011 12.03 12.06 11.98 12.03 20,617,036 -0.01(-0.07%)
Jun 24, 2011 12.04 12.06 11.97 12.04 27,017,524 -0.03(-0.22%)
Jun 23, 2011 12.04 12.07 11.92 12.06 30,021,436 -0.15(-1.21%)
Jun 22, 2011 12.16 12.25 12.13 12.21 29,279,144 -0.06(-0.48%)
Jun 21, 2011 12.29 12.41 12.21 12.27 26,963,662 -0.00(-0.04%)
Jun 20, 2011 12.27 12.31 12.25 12.28 37,392,136 +0.11(+0.89%)
Jun 17, 2011 12.19 12.25 12.16 12.17 27,082,730 +0.07(+0.56%)
Jun 16, 2011 11.88 12.15 11.86 12.10 26,576,238 +0.14(+1.20%)
Jun 15, 2011 12.26 12.27 11.91 11.96 34,716,968 -0.34(-2.78%)
Jun 14, 2011 12.16 12.37 12.15 12.30 25,524,168 +0.20(+1.63%)
Jun 13, 2011 11.92 12.19 11.90 12.10 24,857,272 +0.13(+1.13%)
Jun 10, 2011 12.18 12.21 11.96 11.97 25,944,978 -0.20(-1.64%)
Jun 09, 2011 12.07 12.24 12.05 12.16 22,316,066 +0.08(+0.62%)
Jun 08, 2011 11.97 12.11 11.93 12.09 21,701,826 +0.08(+0.70%)
Jun 07, 2011 12.14 12.16 12.01 12.01 19,971,446 -0.07(-0.55%)
Jun 06, 2011 12.23 12.23 12.07 12.07 22,258,004 -0.16(-1.27%)
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.