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 (%)
Jan 31, 2002 18.22 18.34 18.10 18.34 14,200,518 +0.20(+1.09%)
Jan 30, 2002 18.23 18.39 18.11 18.15 20,349,832 -0.08(-0.44%)
Jan 29, 2002 18.23 18.30 18.19 18.23 16,190,372 -0.04(-0.22%)
Jan 28, 2002 18.12 18.27 18.07 18.27 11,430,731 +0.11(+0.60%)
Jan 25, 2002 18.17 18.21 18.06 18.16 11,593,821 +0.09(+0.51%)
Jan 24, 2002 18.27 18.27 18.03 18.06 14,639,521 -0.13(-0.70%)
Jan 23, 2002 17.92 18.21 17.89 18.19 18,072,866 +0.40(+2.22%)
Jan 22, 2002 17.96 18.04 17.75 17.80 11,402,047 -0.07(-0.39%)
Jan 21, 2002 17.80 17.96 17.79 17.87 12,396,428 +0.00(+0.00%)
Jan 18, 2002 17.80 17.96 17.79 17.87 12,396,428 -0.07(-0.39%)
Jan 17, 2002 17.74 17.94 17.61 17.94 11,964,801 +0.27(+1.55%)
Jan 16, 2002 17.90 17.93 17.54 17.66 22,087,540 -0.27(-1.53%)
Jan 15, 2002 17.85 17.99 17.76 17.94 21,934,558 +0.27(+1.53%)
Jan 14, 2002 17.45 17.78 17.44 17.67 12,287,155 +0.22(+1.28%)
Jan 11, 2002 17.36 17.70 17.36 17.44 20,745,400 +0.17(+0.97%)
Jan 10, 2002 17.29 17.35 17.21 17.27 13,877,891 +0.09(+0.51%)
Jan 09, 2002 17.42 17.56 17.17 17.19 11,683,697 -0.12(-0.72%)
Jan 08, 2002 17.09 17.42 17.06 17.31 16,405,912 +0.26(+1.52%)
Jan 07, 2002 16.87 17.09 16.86 17.05 18,409,152 +0.18(+1.06%)
Jan 04, 2002 16.98 17.12 16.84 16.87 14,865,988 -0.18(-1.07%)
Jan 03, 2002 17.07 17.17 16.96 17.05 12,065,059 -0.02(-0.11%)
Jan 02, 2002 16.78 17.14 16.62 17.07 17,277,634 +0.29(+1.72%)
Dec 31, 2001 16.84 16.95 16.75 16.78 10,864,973 -0.06(-0.35%)
Dec 28, 2001 17.06 17.15 16.79 16.84 11,603,928 -0.21(-1.22%)
Dec 27, 2001 17.03 17.11 16.97 17.05 9,772,247 +0.03(+0.15%)
Dec 26, 2001 16.92 17.20 16.92 17.03 10,165,628 +0.05(+0.30%)
Dec 24, 2001 16.84 17.02 16.77 16.97 7,725,298 +0.21(+1.24%)
Dec 21, 2001 17.01 17.10 16.77 16.77 36,449,508 -0.17(-1.02%)
Dec 20, 2001 16.95 17.12 16.88 16.94 14,318,532 -0.11(-0.67%)
Dec 19, 2001 17.06 17.29 16.97 17.05 24,468,862 -0.04(-0.24%)
Dec 18, 2001 17.09 17.18 16.90 17.09 21,286,572 -0.10(-0.55%)
Dec 17, 2001 16.84 17.19 16.78 17.19 18,725,768 +0.42(+2.49%)
Dec 14, 2001 16.62 16.86 16.62 16.77 12,711,406 +0.15(+0.90%)
Dec 13, 2001 16.60 16.89 16.49 16.62 16,745,203 +0.02(+0.13%)
Dec 12, 2001 16.51 16.66 16.48 16.60 14,315,801 +0.05(+0.33%)
Dec 11, 2001 16.67 16.78 16.54 16.54 13,455,279 -0.05(-0.31%)
Dec 10, 2001 16.56 16.78 16.48 16.59 15,774,316 +0.09(+0.55%)
Dec 07, 2001 16.55 16.71 16.45 16.50 25,261,362 -0.09(-0.53%)
Dec 06, 2001 16.80 16.89 16.59 16.59 22,055,850 -0.30(-1.78%)
Dec 05, 2001 17.02 17.04 16.68 16.89 21,949,310 -0.19(-1.09%)
Dec 04, 2001 17.26 17.28 16.98 17.08 11,959,337 -0.18(-1.02%)
Dec 03, 2001 17.26 17.31 16.98 17.25 12,914,380 -0.01(-0.08%)
Nov 30, 2001 17.20 17.41 17.16 17.27 14,313,069 +0.07(+0.40%)
Nov 29, 2001 16.60 17.20 16.56 17.20 23,037,664 +0.75(+4.56%)
Nov 28, 2001 16.50 16.63 16.36 16.45 24,083,130 -0.10(-0.62%)
Nov 27, 2001 16.88 16.90 16.40 16.55 32,852,800 -0.36(-2.10%)
Nov 26, 2001 17.29 17.29 16.87 16.90 17,953,758 -0.26(-1.54%)
Nov 23, 2001 17.21 17.30 17.11 17.17 8,815,565 -0.12(-0.72%)
Nov 21, 2001 17.36 17.44 17.29 17.29 10,831,371 -0.16(-0.90%)
Nov 20, 2001 17.57 17.59 17.30 17.45 17,739,856 -0.14(-0.79%)
Nov 19, 2001 17.57 17.67 17.30 17.59 15,634,447 -0.03(-0.17%)
Nov 16, 2001 17.60 17.67 17.50 17.62 15,053,937 +0.05(+0.29%)
Nov 15, 2001 17.46 17.67 17.41 17.57 14,404,585 +0.15(+0.86%)
Nov 14, 2001 17.50 17.65 17.28 17.42 23,910,752 +0.21(+1.23%)
Nov 13, 2001 17.21 17.33 17.08 17.20 14,558,659 +0.05(+0.30%)
Nov 12, 2001 17.00 17.31 16.89 17.15 12,632,183 +0.01(+0.06%)
Nov 09, 2001 17.05 17.28 17.01 17.14 16,141,472 +0.19(+1.10%)
Nov 08, 2001 17.33 17.37 16.93 16.96 30,839,180 -0.54(-3.10%)
Nov 07, 2001 17.61 17.77 17.45 17.50 18,891,590 -0.27(-1.55%)
Nov 06, 2001 17.86 17.86 17.70 17.77 15,729,788 +0.09(+0.52%)
Nov 05, 2001 17.82 17.86 17.63 17.68 11,960,703 +0.01(+0.04%)
Nov 02, 2001 17.42 17.72 17.35 17.67 12,026,267 +0.25(+1.43%)
Nov 01, 2001 17.39 17.53 17.24 17.42 18,300,152 +0.29(+1.71%)
Oct 31, 2001 17.37 17.41 17.09 17.13 25,977,370 -0.33(-1.89%)
Oct 30, 2001 17.57 17.61 17.35 17.46 35,818,732 -0.72(-3.99%)
Oct 29, 2001 18.31 18.58 18.15 18.19 9,473,933 -0.07(-0.38%)
Oct 26, 2001 17.94 18.47 17.93 18.26 14,095,890 +0.18(+0.97%)
Oct 25, 2001 18.06 18.15 17.79 18.08 19,773,146 -0.27(-1.48%)
Oct 24, 2001 18.33 18.49 18.25 18.35 15,503,320 -0.03(-0.18%)
Oct 23, 2001 18.59 18.76 18.20 18.38 12,794,726 -0.20(-1.10%)
Oct 22, 2001 18.21 18.71 18.21 18.59 11,964,255 +0.32(+1.74%)
Oct 19, 2001 18.05 18.30 18.02 18.27 12,572,903 +0.22(+1.24%)
Oct 18, 2001 18.30 18.31 18.00 18.05 15,402,516 -0.26(-1.42%)
Oct 17, 2001 18.46 18.52 18.23 18.31 16,755,857 -0.25(-1.34%)
Oct 16, 2001 18.50 18.60 18.37 18.56 11,658,565 +0.08(+0.42%)
Oct 15, 2001 18.45 18.68 18.45 18.48 9,921,131 -0.06(-0.32%)
Oct 12, 2001 18.51 18.72 18.32 18.54 27,455,282 -0.14(-0.74%)
Oct 11, 2001 18.80 18.93 18.50 18.68 20,437,524 -0.11(-0.57%)
Oct 10, 2001 18.53 18.88 18.42 18.78 20,792,932 +0.12(+0.67%)
Oct 09, 2001 18.60 18.66 18.45 18.66 21,309,518 +0.12(+0.65%)
Oct 08, 2001 18.30 18.60 18.20 18.54 12,278,687 +0.18(+0.96%)
Oct 05, 2001 18.30 18.58 18.16 18.36 18,320,094 +0.11(+0.62%)
Oct 04, 2001 18.19 18.30 18.13 18.25 16,226,158 +0.15(+0.81%)
Oct 03, 2001 18.14 18.29 17.94 18.10 15,779,780 +0.02(+0.10%)
Oct 02, 2001 18.11 18.15 17.78 18.08 13,890,730 +0.01(+0.06%)
Oct 01, 2001 17.68 18.09 17.60 18.07 22,571,890 +0.40(+2.24%)
Sep 28, 2001 17.94 17.94 17.44 17.68 25,163,290 -0.26(-1.45%)
Sep 27, 2001 17.29 17.94 17.13 17.94 19,956,452 +0.78(+4.57%)
Sep 26, 2001 17.28 17.35 17.07 17.15 19,191,544 -0.07(-0.38%)
Sep 25, 2001 17.19 17.42 16.94 17.22 21,161,182 -0.12(-0.70%)
Sep 24, 2001 16.99 17.38 16.86 17.34 31,537,160 +0.25(+1.48%)
Sep 21, 2001 16.95 17.21 16.59 17.09 42,681,324 -0.27(-1.58%)
Sep 20, 2001 17.46 17.55 17.28 17.36 25,290,592 -0.21(-1.19%)
Sep 19, 2001 17.68 17.93 17.43 17.57 31,916,882 -0.11(-0.62%)
Sep 18, 2001 18.01 18.14 17.39 17.68 29,970,464 -0.22(-1.23%)
Sep 17, 2001 17.20 18.06 17.14 17.90 35,612,480 +0.27(+1.56%)
Sep 10, 2001 17.24 17.75 17.23 17.63 16,594,680 +0.39(+2.27%)
Sep 07, 2001 17.50 17.61 17.11 17.23 19,261,204 -0.29(-1.63%)
Sep 06, 2001 17.68 17.83 17.35 17.52 17,540,980 -0.23(-1.32%)
Sep 05, 2001 17.53 17.84 17.41 17.75 14,898,770 +0.20(+1.17%)
Sep 04, 2001 17.45 17.77 17.35 17.55 15,445,952 +0.20(+1.14%)
Aug 31, 2001 17.55 17.69 17.24 17.35 13,638,311 -0.20(-1.13%)
Aug 30, 2001 17.38 17.74 17.32 17.55 16,452,899 +0.26(+1.50%)
Aug 29, 2001 17.44 17.46 17.22 17.29 10,616,377 -0.14(-0.78%)
Aug 28, 2001 17.41 17.43 17.31 17.42 9,986,148 +0.03(+0.19%)
Aug 27, 2001 17.23 17.53 17.22 17.39 9,555,068 +0.17(+0.98%)
Aug 24, 2001 17.15 17.52 17.13 17.22 17,739,310 +0.11(+0.66%)
Aug 23, 2001 16.70 17.20 16.68 17.11 14,269,906 +0.41(+2.46%)
Aug 22, 2001 16.67 16.89 16.63 16.70 15,617,237 +0.08(+0.48%)
Aug 21, 2001 16.65 17.08 16.58 16.62 20,420,040 -0.03(-0.18%)
Aug 20, 2001 16.15 16.65 16.09 16.65 20,731,740 +0.49(+3.06%)
Aug 17, 2001 15.97 16.27 15.89 16.15 14,820,367 +0.21(+1.31%)
Aug 16, 2001 16.07 16.08 15.76 15.95 15,388,311 -0.04(-0.28%)
Aug 15, 2001 16.14 16.28 15.96 15.99 12,563,068 -0.28(-1.71%)
Aug 14, 2001 16.18 16.34 16.17 16.27 7,860,523 +0.06(+0.38%)
Aug 13, 2001 16.23 16.31 16.07 16.21 8,596,201 +0.06(+0.36%)
Aug 10, 2001 16.28 16.56 16.05 16.15 14,559,752 -0.14(-0.85%)
Aug 09, 2001 16.26 16.42 16.05 16.29 10,289,652 -0.12(-0.71%)
Aug 08, 2001 16.63 16.66 16.34 16.40 8,902,983 -0.26(-1.54%)
Aug 07, 2001 16.33 16.66 16.33 16.66 11,157,277 +0.27(+1.65%)
Aug 06, 2001 16.63 16.65 16.27 16.39 10,362,046 -0.15(-0.89%)
Aug 03, 2001 16.66 16.75 16.34 16.53 11,199,347 -0.25(-1.46%)
Aug 02, 2001 16.87 16.95 16.55 16.78 9,193,648 +0.04(+0.24%)
Aug 01, 2001 16.62 16.98 16.51 16.74 13,053,156 +0.08(+0.51%)
Jul 31, 2001 16.04 16.67 16.03 16.66 19,244,814 +0.67(+4.19%)
Jul 30, 2001 15.81 16.06 15.81 15.99 14,599,636 +0.19(+1.18%)
Jul 27, 2001 16.18 16.22 15.74 15.80 18,155,092 -0.38(-2.35%)
Jul 26, 2001 16.26 16.33 15.83 16.18 19,123,248 -0.18(-1.07%)
Jul 25, 2001 16.58 16.59 16.07 16.36 16,153,219 -0.24(-1.43%)
Jul 24, 2001 16.82 16.82 16.53 16.59 9,071,810 -0.14(-0.85%)
Jul 23, 2001 17.02 17.17 16.70 16.74 10,486,070 -0.10(-0.61%)
Jul 20, 2001 16.77 17.00 16.69 16.84 12,089,099 +0.07(+0.39%)
Jul 19, 2001 16.74 16.97 16.62 16.77 13,318,688 +0.12(+0.75%)
Jul 18, 2001 16.47 16.89 16.45 16.65 15,764,482 +0.23(+1.40%)
Jul 17, 2001 16.07 16.53 15.96 16.42 17,703,524 +0.35(+2.16%)
Jul 16, 2001 16.47 16.47 15.96 16.07 19,908,372 -0.40(-2.42%)
Jul 13, 2001 16.64 16.80 16.36 16.47 13,801,400 -0.29(-1.73%)
Jul 12, 2001 17.05 17.05 16.66 16.76 13,824,894 -0.29(-1.70%)
Jul 11, 2001 17.04 17.15 16.82 17.05 11,999,768 +0.10(+0.58%)
Jul 10, 2001 16.54 17.20 16.54 16.95 26,315,296 +0.41(+2.46%)
Jul 09, 2001 16.95 16.95 16.51 16.54 12,755,388 -0.19(-1.14%)
Jul 06, 2001 17.12 17.12 16.58 16.73 16,093,119 -0.39(-2.29%)
Jul 05, 2001 17.20 17.28 16.88 17.12 20,715,896 -0.37(-2.13%)
Jul 03, 2001 17.75 17.86 17.48 17.50 14,137,959 -0.37(-2.05%)
Jul 02, 2001 18.21 18.21 17.79 17.86 18,569,782 -0.26(-1.41%)
Jun 29, 2001 17.74 18.58 17.49 18.12 30,624,460 +0.44(+2.51%)
Jun 28, 2001 17.39 17.86 17.34 17.68 15,688,537 +0.43(+2.51%)
Jun 27, 2001 17.23 17.45 17.06 17.24 15,939,318 +0.07(+0.40%)
Jun 26, 2001 17.57 17.74 17.12 17.18 16,537,039 -0.46(-2.60%)
Jun 25, 2001 17.49 17.78 17.39 17.63 17,456,022 +0.23(+1.35%)
Jun 22, 2001 17.45 17.64 17.31 17.40 16,999,808 -0.05(-0.27%)
Jun 21, 2001 17.02 17.63 16.97 17.45 34,638,040 +0.42(+2.49%)
Jun 20, 2001 16.45 17.11 16.44 17.02 25,360,254 +0.70(+4.26%)
Jun 19, 2001 16.47 16.62 16.29 16.33 25,441,116 -0.07(-0.45%)
Jun 18, 2001 16.96 17.05 16.30 16.40 26,393,152 -0.56(-3.28%)
Jun 15, 2001 17.20 17.41 16.73 16.96 29,453,058 -0.26(-1.49%)
Jun 14, 2001 17.41 17.46 17.19 17.21 17,546,444 -0.29(-1.65%)
Jun 13, 2001 17.78 18.08 17.42 17.50 27,848,116 -0.47(-2.63%)
Jun 12, 2001 17.76 18.14 17.76 17.97 19,427,572 +0.21(+1.20%)
Jun 11, 2001 17.66 17.88 17.59 17.76 14,145,882 +0.09(+0.50%)
Jun 08, 2001 17.76 17.94 17.11 17.67 15,154,194 -0.09(-0.49%)
Jun 07, 2001 17.53 17.86 17.22 17.76 64,019,800 -0.54(-2.96%)
Jun 06, 2001 18.34 18.45 18.16 18.30 16,702,587 -0.30(-1.63%)
Jun 05, 2001 18.58 18.67 18.34 18.61 13,820,249 -0.12(-0.65%)
Jun 04, 2001 18.69 18.87 18.32 18.73 12,906,731 -0.04(-0.21%)
Jun 01, 2001 18.89 18.89 18.58 18.77 9,810,765 -0.05(-0.27%)
May 31, 2001 18.81 19.03 18.74 18.82 12,122,973 +0.08(+0.43%)
May 30, 2001 19.00 19.04 18.68 18.74 12,488,763 -0.16(-0.87%)
May 29, 2001 18.56 18.94 18.34 18.90 16,206,489 +0.41(+2.20%)
May 25, 2001 18.43 18.67 18.42 18.50 10,687,405 +0.03(+0.18%)
May 24, 2001 18.30 18.73 18.27 18.46 13,840,738 +0.23(+1.29%)
May 23, 2001 18.08 18.37 18.08 18.23 17,546,990 +0.15(+0.83%)
May 22, 2001 18.30 18.47 18.01 18.08 33,869,856 -0.30(-1.65%)
May 21, 2001 19.22 19.25 18.28 18.38 26,623,172 -0.79(-4.11%)
May 18, 2001 19.04 19.21 19.04 19.17 11,594,094 +0.16(+0.83%)
May 17, 2001 19.14 19.31 18.91 19.01 11,308,346 -0.15(-0.78%)
May 16, 2001 18.74 19.25 18.67 19.16 20,944,002 +0.52(+2.81%)
May 15, 2001 18.65 18.83 18.41 18.64 14,035,790 +0.00(+0.02%)
May 14, 2001 18.78 18.90 18.58 18.64 12,019,437 -0.31(-1.62%)
May 11, 2001 19.15 19.20 18.80 18.94 11,494,109 -0.21(-1.09%)
May 10, 2001 18.82 19.19 18.74 19.15 11,998,402 +0.34(+1.83%)
May 09, 2001 18.67 18.96 18.64 18.81 18,338,670 +0.14(+0.75%)
May 08, 2001 18.85 18.97 18.60 18.67 16,417,112 -0.37(-1.92%)
May 07, 2001 19.25 19.72 18.93 19.04 21,123,482 -0.37(-1.89%)
May 04, 2001 18.94 19.47 18.91 19.40 19,876,956 +0.51(+2.71%)
May 03, 2001 18.78 19.13 18.78 18.89 17,548,904 +0.22(+1.16%)
May 02, 2001 19.07 19.07 18.61 18.67 17,982,988 -0.40(-2.09%)
May 01, 2001 18.52 19.16 18.47 19.07 20,104,516 +0.73(+3.97%)
Apr 30, 2001 18.66 19.03 18.34 18.34 19,424,020 -0.36(-1.90%)
Apr 27, 2001 18.41 18.76 18.24 18.70 18,686,158 +0.07(+0.35%)
Apr 26, 2001 18.30 18.63 18.12 18.63 27,241,108 +0.07(+0.39%)
Apr 25, 2001 17.92 18.56 17.75 18.56 33,241,538 +1.01(+5.74%)
Apr 24, 2001 17.68 17.75 17.38 17.55 13,385,345 +0.00(+0.00%)
Apr 23, 2001 17.48 17.79 17.44 17.55 17,668,556 +0.29(+1.67%)
Apr 20, 2001 17.02 17.41 16.95 17.26 18,518,150 +0.24(+1.42%)
Apr 19, 2001 17.06 17.13 16.70 17.02 23,039,576 -0.12(-0.70%)
Apr 18, 2001 17.50 17.57 16.91 17.14 25,184,598 -0.36(-2.05%)
Apr 17, 2001 16.95 17.68 16.93 17.50 16,549,878 +0.46(+2.68%)
Apr 16, 2001 16.83 17.20 16.81 17.04 11,689,981 +0.25(+1.46%)
Apr 12, 2001 16.73 16.87 16.49 16.80 11,215,191 +0.05(+0.33%)
Apr 11, 2001 17.26 17.26 16.59 16.74 17,792,308 -0.67(-3.85%)
Apr 10, 2001 17.22 17.51 17.22 17.41 18,849,246 +0.21(+1.21%)
Apr 09, 2001 17.09 17.27 17.08 17.20 16,307,840 +0.09(+0.53%)
Apr 06, 2001 16.66 17.38 16.64 17.11 23,177,260 +0.19(+1.13%)
Apr 05, 2001 16.84 17.06 16.81 16.92 28,487,362 +0.22(+1.34%)
Apr 04, 2001 16.33 16.75 16.11 16.70 20,592,144 +0.41(+2.49%)
Apr 03, 2001 16.88 16.88 16.11 16.29 22,745,088 -0.62(-3.64%)
Apr 02, 2001 17.46 17.65 16.87 16.91 17,094,330 -0.46(-2.66%)
Mar 30, 2001 17.33 17.66 17.25 17.37 18,320,094 +0.23(+1.32%)
Mar 29, 2001 16.84 17.53 16.70 17.14 19,145,102 +0.15(+0.91%)
Mar 28, 2001 17.20 17.23 16.57 16.99 24,847,492 -0.30(-1.74%)
Mar 27, 2001 16.53 17.35 16.29 17.29 29,954,618 +0.72(+4.38%)
Mar 26, 2001 16.09 16.82 15.92 16.56 25,301,520 +0.68(+4.26%)
Mar 23, 2001 15.76 16.07 15.53 15.89 36,677,888 +0.18(+1.17%)
Mar 22, 2001 16.05 16.07 15.18 15.70 42,898,776 -0.51(-3.16%)
Mar 21, 2001 16.22 16.29 15.93 16.22 31,656,266 -0.22(-1.36%)
Mar 20, 2001 17.20 17.21 16.19 16.44 40,313,660 -0.82(-4.75%)
Mar 19, 2001 17.59 17.74 17.26 17.26 17,994,462 -0.37(-2.08%)
Mar 16, 2001 17.26 17.67 17.26 17.63 28,281,656 +0.33(+1.88%)
Mar 15, 2001 17.53 17.54 17.16 17.30 19,702,666 -0.29(-1.62%)
Mar 14, 2001 17.61 17.94 17.51 17.59 20,750,044 -0.53(-2.95%)
Mar 13, 2001 17.86 18.16 17.52 18.12 25,417,894 -0.04(-0.20%)
Mar 12, 2001 18.78 18.89 18.16 18.16 23,450,168 -0.79(-4.15%)
Mar 09, 2001 18.82 19.05 18.67 18.94 23,806,398 +0.33(+1.77%)
Mar 08, 2001 18.30 18.67 18.19 18.61 21,242,590 +0.30(+1.62%)
Mar 07, 2001 17.77 18.43 17.76 18.32 25,016,318 +0.44(+2.48%)
Mar 06, 2001 17.97 17.97 17.77 17.87 14,804,249 -0.18(-1.01%)
Mar 05, 2001 18.08 18.30 18.03 18.06 15,171,678 -0.14(-0.74%)
Mar 02, 2001 17.85 18.23 17.85 18.19 24,681,398 +0.42(+2.37%)
Mar 01, 2001 17.86 18.12 17.77 17.77 25,773,850 +0.14(+0.77%)
Feb 28, 2001 17.71 17.94 17.37 17.64 22,363,452 -0.03(-0.17%)
Feb 27, 2001 17.13 17.78 17.13 17.67 22,455,516 +0.64(+3.78%)
Feb 26, 2001 17.06 17.48 16.78 17.02 21,569,860 -0.19(-1.11%)
Feb 23, 2001 17.57 17.75 17.11 17.21 22,668,324 -0.36(-2.06%)
Feb 22, 2001 17.61 17.94 17.39 17.57 23,840,818 -0.02(-0.10%)
Feb 21, 2001 17.57 17.90 17.52 17.59 19,117,784 +0.05(+0.27%)
Feb 20, 2001 17.03 17.77 17.03 17.55 21,827,198 +0.51(+3.01%)
Feb 16, 2001 16.77 17.30 16.77 17.03 22,153,104 +0.20(+1.17%)
Feb 15, 2001 16.75 16.97 16.67 16.84 18,715,114 -0.01(-0.09%)
Feb 14, 2001 17.42 17.55 16.84 16.85 31,504,104 -0.57(-3.30%)
Feb 13, 2001 17.46 17.47 17.21 17.42 14,484,080 -0.13(-0.73%)
Feb 12, 2001 17.57 17.72 17.33 17.55 22,747,546 -0.02(-0.10%)
Feb 09, 2001 17.24 17.73 17.24 17.57 28,844,410 +0.39(+2.26%)
Feb 08, 2001 16.84 17.26 16.77 17.18 16,934,244 +0.34(+2.04%)
Feb 07, 2001 16.89 17.27 16.84 16.84 27,776,270 -0.06(-0.35%)
Feb 06, 2001 17.00 17.02 16.78 16.90 15,402,790 -0.11(-0.67%)
Feb 05, 2001 16.55 17.20 16.49 17.01 21,134,410 +0.39(+2.33%)
Feb 02, 2001 16.78 16.84 16.62 16.62 16,631,013 -0.14(-0.83%)
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.