Skip to main content

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 28.51 28.66 28.32 28.37 13,520,184 -0.23(-0.81%)
May 28, 2015 28.78 28.82 28.53 28.60 8,364,769 -0.12(-0.41%)
May 27, 2015 28.48 28.83 28.39 28.72 10,043,645 +0.30(+1.07%)
May 26, 2015 28.38 28.50 28.25 28.41 10,239,909 +0.03(+0.10%)
May 22, 2015 28.53 28.38 28.38 28.38 7,475,601 -0.23(-0.79%)
May 21, 2015 28.72 28.72 28.38 28.61 11,870,092 -0.09(-0.31%)
May 20, 2015 28.78 28.97 28.69 28.70 7,996,861 +0.01(+0.04%)
May 19, 2015 28.83 28.83 28.61 28.69 8,599,602 -0.09(-0.33%)
May 18, 2015 29.15 29.25 28.77 28.78 8,912,089 -0.48(-1.65%)
May 15, 2015 29.12 29.30 29.12 29.26 9,066,126 +0.12(+0.42%)
May 14, 2015 28.48 29.16 28.47 29.14 12,312,726 +0.89(+3.14%)
May 13, 2015 28.38 28.52 28.20 28.26 10,394,692 -0.08(-0.29%)
May 12, 2015 28.14 28.41 28.12 28.34 10,558,943 -0.11(-0.37%)
May 11, 2015 28.92 28.98 28.42 28.44 9,740,208 -0.46(-1.59%)
May 08, 2015 28.59 29.05 28.55 28.90 10,009,201 +0.52(+1.82%)
May 07, 2015 27.97 28.46 27.93 28.39 9,254,434 +0.31(+1.10%)
May 06, 2015 27.94 28.13 27.77 28.08 12,654,450 +0.18(+0.66%)
May 05, 2015 27.98 28.02 27.79 27.90 8,968,130 -0.18(-0.65%)
May 04, 2015 28.20 28.20 27.95 28.08 8,958,049 +0.01(+0.04%)
May 01, 2015 27.77 28.07 27.76 28.07 10,754,222 +0.34(+1.22%)
Apr 30, 2015 27.79 27.87 27.61 27.73 18,285,350 -0.08(-0.30%)
Apr 29, 2015 28.47 28.57 27.74 27.81 20,325,012 -0.84(-2.92%)
Apr 28, 2015 28.39 28.65 28.34 28.65 11,906,358 +0.17(+0.60%)
Apr 27, 2015 28.89 28.89 28.42 28.48 11,644,972 -0.37(-1.29%)
Apr 24, 2015 29.09 29.16 28.83 28.85 8,864,163 -0.16(-0.53%)
Apr 23, 2015 28.83 29.32 28.70 29.00 14,781,885 +0.13(+0.44%)
Apr 22, 2015 28.85 28.88 28.54 28.88 17,708,832 +0.01(+0.04%)
Apr 21, 2015 29.24 29.36 28.82 28.87 11,684,844 -0.29(-1.01%)
Apr 20, 2015 28.81 29.28 28.81 29.16 15,777,469 +0.49(+1.70%)
Apr 17, 2015 28.77 28.85 28.62 28.67 13,535,533 -0.17(-0.58%)
Apr 16, 2015 28.80 29.03 28.59 28.84 13,662,740 +0.24(+0.85%)
Apr 15, 2015 28.87 29.12 28.56 28.59 10,729,318 -0.28(-0.98%)
Apr 14, 2015 28.63 28.95 28.55 28.88 8,946,070 +0.19(+0.68%)
Apr 13, 2015 29.00 29.07 28.64 28.68 12,149,047 -0.41(-1.41%)
Apr 10, 2015 28.89 29.36 28.82 29.09 11,627,657 +0.36(+1.25%)
Apr 09, 2015 28.62 28.77 28.52 28.73 8,223,964 +0.13(+0.46%)
Apr 08, 2015 28.56 28.80 28.43 28.60 10,619,312 -0.04(-0.15%)
Apr 07, 2015 28.59 28.88 28.54 28.64 13,300,778 +0.12(+0.41%)
Apr 06, 2015 28.27 28.76 28.26 28.53 13,672,288 +0.17(+0.59%)
Apr 02, 2015 27.93 28.36 28.36 28.36 16,245,869 +0.49(+1.77%)
Apr 01, 2015 27.79 27.92 27.45 27.87 14,021,985 +0.16(+0.56%)
Mar 31, 2015 27.99 27.99 27.71 27.71 14,268,888 -0.28(-1.01%)
Mar 30, 2015 28.10 28.15 27.90 28.00 13,023,731 +0.11(+0.38%)
Mar 27, 2015 27.66 27.94 27.64 27.89 15,462,190 +0.19(+0.68%)
Mar 26, 2015 27.52 28.00 27.16 27.70 26,259,822 -0.08(-0.30%)
Mar 25, 2015 28.41 28.41 27.78 27.79 18,390,772 -0.53(-1.88%)
Mar 24, 2015 28.54 28.81 28.32 28.32 13,038,376 -0.28(-0.99%)
Mar 23, 2015 28.43 28.79 28.43 28.60 15,611,686 +0.11(+0.39%)
Mar 20, 2015 28.46 28.62 28.37 28.49 24,805,088 +0.08(+0.29%)
Mar 19, 2015 28.38 28.56 28.29 28.41 12,088,279 -0.04(-0.14%)
Mar 18, 2015 28.46 28.62 27.79 28.44 25,360,048 -0.16(-0.54%)
Mar 17, 2015 28.71 28.79 28.34 28.60 10,917,202 -0.26(-0.90%)
Mar 16, 2015 28.68 28.86 28.64 28.86 13,764,573 +0.39(+1.36%)
Mar 13, 2015 28.77 28.78 28.30 28.47 14,359,040 -0.34(-1.19%)
Mar 12, 2015 28.86 29.03 28.77 28.82 14,332,973 +0.17(+0.60%)
Mar 11, 2015 29.30 29.34 28.56 28.64 16,429,786 -0.54(-1.84%)
Mar 10, 2015 29.34 29.42 29.13 29.18 10,142,553 -0.35(-1.17%)
Mar 09, 2015 29.47 29.59 29.29 29.53 11,416,778 +0.25(+0.86%)
Mar 06, 2015 30.32 30.34 29.18 29.27 22,250,608 -1.17(-3.84%)
Mar 05, 2015 30.74 30.77 30.34 30.44 10,119,544 -0.16(-0.52%)
Mar 04, 2015 30.87 30.97 30.53 30.60 9,953,404 -0.37(-1.19%)
Mar 03, 2015 30.99 31.09 30.76 30.97 8,075,080 -0.02(-0.07%)
Mar 02, 2015 30.88 31.10 30.85 30.99 8,990,148 +0.12(+0.37%)
Feb 27, 2015 30.77 31.05 30.69 30.88 9,038,644 +0.11(+0.36%)
Feb 26, 2015 30.57 30.82 30.50 30.77 8,166,614 +0.25(+0.81%)
Feb 25, 2015 30.61 30.71 30.47 30.52 9,343,251 -0.04(-0.14%)
Feb 24, 2015 30.54 30.66 30.36 30.56 11,747,286 +0.12(+0.38%)
Feb 23, 2015 30.57 30.66 30.43 30.45 9,599,664 -0.05(-0.18%)
Feb 20, 2015 30.40 30.55 30.12 30.50 12,547,420 +0.07(+0.23%)
Feb 19, 2015 30.39 30.55 30.22 30.43 11,544,953 +0.13(+0.43%)
Feb 18, 2015 30.11 30.30 30.05 30.30 8,456,893 +0.05(+0.18%)
Feb 17, 2015 29.87 30.34 29.68 30.25 13,019,164 +0.21(+0.69%)
Feb 13, 2015 30.44 30.04 30.04 30.04 10,870,783 -0.43(-1.40%)
Feb 12, 2015 30.06 30.47 29.94 30.47 13,157,434 +0.43(+1.42%)
Feb 11, 2015 29.59 30.08 29.51 30.04 14,384,131 +0.54(+1.84%)
Feb 10, 2015 29.35 29.53 29.27 29.49 8,205,302 +0.33(+1.15%)
Feb 09, 2015 29.16 29.34 29.02 29.16 10,602,068 -0.09(-0.32%)
Feb 06, 2015 29.36 29.42 29.19 29.25 14,232,134 -0.19(-0.63%)
Feb 05, 2015 29.82 29.84 29.40 29.44 15,408,526 -0.20(-0.67%)
Feb 04, 2015 29.72 29.97 29.55 29.64 14,931,770 -0.13(-0.42%)
Feb 03, 2015 29.53 29.83 29.39 29.76 17,737,216 +0.25(+0.85%)
Feb 02, 2015 29.21 29.53 29.06 29.51 16,722,586 +0.38(+1.32%)
Jan 30, 2015 29.65 29.91 29.07 29.13 18,143,776 -0.71(-2.37%)
Jan 29, 2015 29.59 29.92 29.41 29.83 11,792,396 +0.21(+0.70%)
Jan 28, 2015 30.03 30.27 29.58 29.63 11,482,121 -0.30(-1.01%)
Jan 27, 2015 29.64 30.04 29.62 29.93 10,283,055 +0.07(+0.22%)
Jan 26, 2015 29.74 29.87 29.54 29.86 11,211,181 +0.14(+0.46%)
Jan 23, 2015 29.99 30.01 29.72 29.72 12,012,568 -0.26(-0.86%)
Jan 22, 2015 29.98 30.00 29.66 29.98 13,069,356 +0.21(+0.72%)
Jan 21, 2015 29.49 29.81 29.37 29.77 10,471,048 +0.24(+0.82%)
Jan 20, 2015 29.60 29.88 29.18 29.53 11,824,468 +0.43(+1.47%)
Jan 16, 2015 28.72 29.10 29.10 29.10 18,362,324 +0.32(+1.11%)
Jan 15, 2015 28.38 28.99 28.43 28.78 14,768,335 +0.41(+1.43%)
Jan 14, 2015 27.97 28.39 27.84 28.38 11,365,832 +0.22(+0.80%)
Jan 13, 2015 28.06 28.40 27.93 28.15 13,601,348 +0.22(+0.79%)
Jan 12, 2015 27.86 28.08 27.81 27.93 11,612,073 +0.18(+0.63%)
Jan 09, 2015 27.96 28.04 27.69 27.76 11,828,484 -0.07(-0.24%)
Jan 08, 2015 27.57 27.94 27.54 27.82 8,556,177 +0.46(+1.68%)
Jan 07, 2015 27.06 27.44 27.05 27.36 10,013,049 +0.49(+1.84%)
Jan 06, 2015 26.88 27.23 26.82 26.87 13,198,924 +0.16(+0.60%)
Jan 05, 2015 26.68 26.87 26.61 26.71 12,579,616 -0.15(-0.57%)
Jan 02, 2015 27.04 27.23 26.65 26.86 11,080,721 -0.16(-0.61%)
Dec 31, 2014 27.38 27.03 27.03 27.03 9,315,158 -0.31(-1.12%)
Dec 30, 2014 27.51 27.66 27.30 27.33 6,680,167 -0.22(-0.80%)
Dec 29, 2014 27.62 27.68 27.42 27.55 7,340,999 -0.20(-0.73%)
Dec 26, 2014 27.62 27.88 27.61 27.76 5,453,872 +0.13(+0.48%)
Dec 24, 2014 27.78 27.62 27.62 27.62 7,440,130 -0.09(-0.34%)
Dec 23, 2014 27.63 27.78 27.53 27.72 8,442,755 +0.18(+0.66%)
Dec 22, 2014 27.42 27.59 27.32 27.54 16,301,353 +0.09(+0.32%)
Dec 19, 2014 27.84 28.05 27.26 27.45 29,979,796 -0.39(-1.39%)
Dec 18, 2014 27.38 27.83 27.17 27.83 13,912,809 +0.72(+2.66%)
Dec 17, 2014 26.89 27.25 26.67 27.11 14,641,761 +0.33(+1.24%)
Dec 16, 2014 26.71 27.36 26.55 26.78 15,955,816 -0.10(-0.36%)
Dec 15, 2014 27.06 27.21 26.68 26.88 14,951,308 -0.08(-0.28%)
Dec 12, 2014 27.07 27.42 26.95 26.95 11,115,456 -0.30(-1.12%)
Dec 11, 2014 27.11 27.46 27.04 27.26 9,695,196 +0.12(+0.44%)
Dec 10, 2014 27.61 27.64 27.11 27.14 11,764,996 -0.39(-1.40%)
Dec 09, 2014 27.51 27.62 27.21 27.52 9,470,478 -0.12(-0.45%)
Dec 08, 2014 27.75 27.98 27.59 27.65 10,822,481 -0.08(-0.27%)
Dec 05, 2014 27.64 27.74 27.50 27.73 8,343,632 +0.07(+0.26%)
Dec 04, 2014 27.69 27.73 27.45 27.65 12,854,181 -0.14(-0.49%)
Dec 03, 2014 27.42 27.82 27.36 27.79 17,409,564 +0.34(+1.25%)
Dec 02, 2014 27.33 27.47 27.23 27.45 15,407,420 +0.14(+0.52%)
Dec 01, 2014 27.21 27.42 27.20 27.31 11,368,420 +0.02(+0.08%)
Nov 28, 2014 27.13 27.39 27.13 27.29 5,679,071 +0.29(+1.09%)
Nov 26, 2014 26.85 26.99 26.99 26.99 7,755,435 +0.14(+0.53%)
Nov 25, 2014 26.74 26.91 26.58 26.85 13,140,489 +0.11(+0.43%)
Nov 24, 2014 26.88 27.01 26.72 26.74 10,293,976 +0.01(+0.02%)
Nov 21, 2014 26.65 26.75 26.60 26.73 18,451,842 +0.22(+0.84%)
Nov 20, 2014 26.55 26.62 26.44 26.51 16,404,110 -0.17(-0.63%)
Nov 19, 2014 26.73 26.76 26.61 26.68 11,013,992 -0.07(-0.26%)
Nov 18, 2014 26.71 26.84 26.67 26.75 11,228,832 +0.12(+0.45%)
Nov 17, 2014 26.46 26.67 26.44 26.63 11,101,521 +0.15(+0.55%)
Nov 14, 2014 26.85 26.85 26.38 26.48 12,468,158 -0.36(-1.35%)
Nov 13, 2014 26.91 27.12 26.72 26.85 9,676,021 +0.07(+0.24%)
Nov 12, 2014 26.71 26.85 26.43 26.78 13,885,839 +0.03(+0.10%)
Nov 11, 2014 27.05 27.12 26.70 26.75 9,968,953 -0.32(-1.18%)
Nov 10, 2014 27.10 27.19 26.93 27.07 14,914,690 +0.00(+0.00%)
Nov 07, 2014 26.91 27.08 26.75 27.07 10,824,718 +0.17(+0.63%)
Nov 06, 2014 27.06 27.09 26.83 26.91 9,089,149 -0.10(-0.38%)
Nov 05, 2014 27.02 27.12 26.67 27.01 12,358,175 +0.18(+0.67%)
Nov 04, 2014 26.61 26.94 26.61 26.83 10,152,318 +0.27(+1.02%)
Nov 03, 2014 26.22 26.64 26.22 26.56 9,808,928 +0.31(+1.20%)
Oct 31, 2014 26.02 26.25 25.93 26.24 14,398,803 +0.46(+1.77%)
Oct 30, 2014 25.80 25.94 25.56 25.79 14,129,675 -0.04(-0.15%)
Oct 29, 2014 25.87 26.00 25.68 25.82 13,346,618 +0.02(+0.08%)
Oct 28, 2014 25.99 25.99 25.58 25.80 11,915,769 -0.06(-0.23%)
Oct 27, 2014 25.81 26.03 25.78 25.86 8,013,291 +0.08(+0.32%)
Oct 24, 2014 25.64 25.79 25.56 25.78 6,760,094 +0.20(+0.76%)
Oct 23, 2014 25.83 25.89 25.55 25.59 9,013,875 +0.04(+0.15%)
Oct 22, 2014 25.52 25.85 25.52 25.55 11,872,474 +0.02(+0.09%)
Oct 21, 2014 25.27 25.53 25.09 25.53 10,345,886 +0.33(+1.29%)
Oct 20, 2014 24.82 25.24 24.79 25.20 9,726,245 +0.41(+1.66%)
Oct 17, 2014 24.66 24.86 24.46 24.79 17,142,312 +0.27(+1.08%)
Oct 16, 2014 24.35 24.68 24.23 24.52 19,746,474 -0.20(-0.79%)
Oct 15, 2014 24.78 24.98 24.21 24.72 26,172,078 -0.35(-1.41%)
Oct 14, 2014 25.03 25.23 24.86 25.07 13,141,679 +0.07(+0.28%)
Oct 13, 2014 25.28 25.48 25.00 25.00 15,944,231 -0.36(-1.43%)
Oct 10, 2014 25.35 25.74 25.34 25.36 17,218,096 +0.19(+0.75%)
Oct 09, 2014 25.35 25.57 25.08 25.17 14,528,827 -0.23(-0.92%)
Oct 08, 2014 25.02 25.41 24.92 25.41 12,067,488 +0.41(+1.63%)
Oct 07, 2014 25.21 25.27 24.98 25.00 11,335,923 -0.25(-0.99%)
Oct 06, 2014 25.18 25.30 25.00 25.25 12,417,966 +0.17(+0.69%)
Oct 03, 2014 24.80 25.10 24.74 25.08 13,252,786 +0.39(+1.58%)
Oct 02, 2014 24.84 24.87 24.53 24.68 14,851,961 -0.16(-0.66%)
Oct 01, 2014 24.96 25.04 24.80 24.85 13,846,252 -0.09(-0.37%)
Sep 30, 2014 25.04 25.08 24.90 24.94 11,688,667 -0.05(-0.22%)
Sep 29, 2014 24.77 25.02 24.68 24.99 13,775,283 +0.12(+0.50%)
Sep 26, 2014 24.66 24.96 24.63 24.87 14,497,244 +0.38(+1.55%)
Sep 25, 2014 24.72 24.76 24.47 24.49 10,458,971 -0.32(-1.29%)
Sep 24, 2014 24.32 24.83 24.32 24.81 14,001,174 +0.48(+1.96%)
Sep 23, 2014 24.58 24.67 24.33 24.33 11,684,699 -0.29(-1.17%)
Sep 22, 2014 24.45 24.67 24.41 24.62 13,760,736 +0.20(+0.80%)
Sep 19, 2014 24.40 24.48 24.33 24.42 14,844,467 +0.14(+0.56%)
Sep 18, 2014 24.32 24.32 24.13 24.29 9,076,259 +0.07(+0.29%)
Sep 17, 2014 24.10 24.32 23.98 24.22 12,411,674 +0.14(+0.56%)
Sep 16, 2014 23.92 24.16 23.90 24.08 12,237,138 +0.05(+0.20%)
Sep 15, 2014 23.67 24.16 23.59 24.03 21,048,728 +0.60(+2.57%)
Sep 12, 2014 23.45 23.51 23.33 23.43 13,497,732 -0.02(-0.07%)
Sep 11, 2014 23.52 23.60 23.30 23.45 11,668,712 -0.08(-0.35%)
Sep 10, 2014 23.44 23.63 23.33 23.53 15,454,434 +0.11(+0.48%)
Sep 09, 2014 23.39 23.42 23.31 23.42 15,977,693 +0.09(+0.37%)
Sep 08, 2014 23.27 23.39 23.26 23.33 12,032,576 +0.05(+0.23%)
Sep 05, 2014 23.14 23.29 23.11 23.28 9,235,523 +0.13(+0.58%)
Sep 04, 2014 23.19 23.32 23.09 23.14 8,545,252 -0.04(-0.19%)
Sep 03, 2014 23.28 23.31 23.13 23.19 6,518,996 +0.02(+0.07%)
Sep 02, 2014 23.15 23.29 23.09 23.17 8,525,549 +0.06(+0.26%)
Aug 29, 2014 23.07 23.11 23.11 23.11 6,795,260 +0.09(+0.40%)
Aug 28, 2014 22.91 23.07 22.87 23.02 5,956,838 +0.05(+0.21%)
Aug 27, 2014 22.96 22.99 22.84 22.97 6,504,450 -0.02(-0.09%)
Aug 26, 2014 23.02 23.06 22.91 22.99 8,329,011 +0.05(+0.21%)
Aug 25, 2014 22.93 23.03 22.88 22.94 6,111,948 +0.10(+0.42%)
Aug 22, 2014 22.85 22.91 22.76 22.85 7,079,002 +0.01(+0.02%)
Aug 21, 2014 22.78 22.88 22.71 22.84 9,003,704 +0.06(+0.28%)
Aug 20, 2014 22.91 22.92 22.70 22.78 8,460,405 -0.13(-0.56%)
Aug 19, 2014 22.85 22.91 22.69 22.91 8,052,714 +0.11(+0.47%)
Aug 18, 2014 22.69 22.85 22.69 22.80 7,432,439 +0.16(+0.71%)
Aug 15, 2014 22.74 22.78 22.49 22.64 8,830,882 -0.03(-0.14%)
Aug 14, 2014 22.59 22.67 22.54 22.67 5,549,509 +0.10(+0.45%)
Aug 13, 2014 22.57 22.64 22.47 22.57 6,943,380 +0.06(+0.26%)
Aug 12, 2014 22.48 22.54 22.38 22.51 7,165,654 -0.03(-0.12%)
Aug 11, 2014 22.43 22.70 22.34 22.54 11,435,703 +0.20(+0.91%)
Aug 08, 2014 22.10 22.31 22.06 22.33 8,231,574 +0.26(+1.17%)
Aug 07, 2014 22.23 22.27 21.95 22.07 14,592,989 -0.15(-0.68%)
Aug 06, 2014 21.71 22.29 21.71 22.23 14,846,037 +0.46(+2.12%)
Aug 05, 2014 21.84 21.97 21.68 21.76 8,162,055 -0.09(-0.39%)
Aug 04, 2014 21.71 21.90 21.67 21.85 11,622,577 +0.12(+0.57%)
Aug 01, 2014 21.66 21.89 21.60 21.73 11,543,665 -0.05(-0.25%)
Jul 31, 2014 21.96 22.02 21.77 21.78 13,386,433 -0.28(-1.26%)
Jul 30, 2014 22.44 22.47 22.03 22.06 13,465,846 -0.23(-1.01%)
Jul 29, 2014 22.31 22.43 22.25 22.28 16,038,985 -0.06(-0.26%)
Jul 28, 2014 22.39 22.46 22.19 22.34 8,391,795 -0.05(-0.22%)
Jul 25, 2014 22.47 22.54 22.27 22.39 9,003,832 -0.16(-0.71%)
Jul 24, 2014 22.46 22.61 22.42 22.55 12,721,587 +0.17(+0.77%)
Jul 23, 2014 22.53 22.53 22.34 22.38 12,156,885 -0.11(-0.50%)
Jul 22, 2014 22.41 22.66 22.07 22.49 16,456,331 -0.04(-0.19%)
Jul 21, 2014 22.28 22.56 22.24 22.54 16,097,293 -0.09(-0.38%)
Jul 18, 2014 22.42 22.67 22.32 22.62 12,694,030 +0.32(+1.42%)
Jul 17, 2014 22.38 22.52 22.29 22.31 12,098,838 -0.13(-0.57%)
Jul 16, 2014 22.57 22.72 22.37 22.43 14,765,804 +0.03(+0.14%)
Jul 15, 2014 23.07 23.11 22.40 22.40 33,593,524 -0.85(-3.67%)
Jul 14, 2014 23.39 23.44 23.21 23.25 15,499,719 -0.04(-0.18%)
Jul 11, 2014 23.35 23.39 23.08 23.30 18,484,454 +0.26(+1.12%)
Jul 10, 2014 22.86 23.04 22.86 23.04 14,082,399 +0.08(+0.35%)
Jul 09, 2014 22.99 23.09 22.92 22.96 11,005,916 +0.05(+0.21%)
Jul 08, 2014 22.88 22.97 22.80 22.91 9,509,164 +0.05(+0.21%)
Jul 07, 2014 22.66 22.95 22.66 22.86 9,714,785 +0.12(+0.54%)
Jul 03, 2014 22.54 22.74 22.74 22.74 10,848,406 +0.28(+1.24%)
Jul 02, 2014 22.45 22.51 22.38 22.46 6,560,221 +0.02(+0.10%)
Jul 01, 2014 22.46 22.53 22.27 22.44 9,658,791 -0.06(-0.26%)
Jun 30, 2014 22.40 22.68 22.29 22.50 17,378,158 +0.06(+0.29%)
Jun 27, 2014 22.42 22.45 22.06 22.43 23,823,574 -0.04(-0.19%)
Jun 26, 2014 22.52 22.53 22.27 22.48 13,348,841 -0.07(-0.31%)
Jun 25, 2014 22.61 22.64 22.48 22.55 13,018,831 -0.17(-0.76%)
Jun 24, 2014 22.80 22.80 22.55 22.72 15,454,225 -0.18(-0.80%)
Jun 23, 2014 23.07 23.08 22.80 22.90 10,719,301 -0.23(-1.00%)
Jun 20, 2014 23.19 23.27 23.04 23.13 23,049,826 +0.03(+0.12%)
Jun 19, 2014 22.76 23.15 22.73 23.10 19,569,952 +0.39(+1.70%)
Jun 18, 2014 22.36 22.73 22.27 22.72 15,539,117 +0.36(+1.61%)
Jun 17, 2014 22.36 22.42 22.27 22.36 8,381,212 -0.07(-0.31%)
Jun 16, 2014 22.23 22.51 22.13 22.43 9,535,312 +0.19(+0.87%)
Jun 13, 2014 22.18 22.33 22.10 22.24 10,197,962 +0.09(+0.41%)
Jun 12, 2014 22.56 22.63 22.12 22.14 15,638,784 -0.45(-1.97%)
Jun 11, 2014 22.39 22.65 22.36 22.59 22,889,642 +0.13(+0.57%)
Jun 10, 2014 22.03 22.48 22.00 22.46 20,546,700 +0.51(+2.32%)
Jun 06, 2014 21.90 21.98 21.88 21.95 7,474,845 +0.05(+0.24%)
Jun 05, 2014 21.87 22.00 21.83 21.90 7,719,305 +0.03(+0.15%)
Jun 04, 2014 21.85 21.92 21.80 21.87 6,315,746 -0.01(-0.02%)
Jun 03, 2014 21.85 21.94 21.83 21.87 8,241,831 -0.01(-0.02%)
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.