Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 22.43 22.49 22.24 22.25 13,104,697 -0.29(-1.26%)
Jul 30, 2014 22.92 22.95 22.50 22.53 13,182,438 -0.23(-1.01%)
Jul 29, 2014 22.79 22.92 22.72 22.76 15,701,422 -0.06(-0.26%)
Jul 28, 2014 22.87 22.94 22.67 22.82 8,215,177 -0.05(-0.22%)
Jul 25, 2014 22.95 23.03 22.75 22.87 8,814,334 -0.16(-0.71%)
Jul 24, 2014 22.94 23.10 22.90 23.04 12,453,843 +0.18(+0.77%)
Jul 23, 2014 23.01 23.02 22.82 22.86 11,901,026 -0.12(-0.50%)
Jul 22, 2014 22.89 23.15 22.55 22.98 16,109,984 -0.04(-0.19%)
Jul 21, 2014 22.76 23.04 22.71 23.02 15,758,503 -0.09(-0.38%)
Jul 18, 2014 22.90 23.15 22.80 23.11 12,426,866 +0.32(+1.42%)
Jul 17, 2014 22.86 23.00 22.77 22.79 11,844,201 -0.13(-0.57%)
Jul 16, 2014 23.06 23.21 22.85 22.92 14,455,037 +0.03(+0.14%)
Jul 15, 2014 23.56 23.61 22.88 22.88 32,886,500 -0.87(-3.67%)
Jul 14, 2014 23.90 23.95 23.71 23.75 15,173,506 -0.04(-0.18%)
Jul 11, 2014 23.85 23.89 23.57 23.80 18,095,424 +0.26(+1.12%)
Jul 10, 2014 23.35 23.54 23.35 23.54 13,786,015 +0.08(+0.35%)
Jul 09, 2014 23.48 23.59 23.41 23.45 10,774,281 +0.05(+0.21%)
Jul 08, 2014 23.37 23.46 23.29 23.40 9,309,030 +0.05(+0.21%)
Jul 07, 2014 23.15 23.44 23.15 23.35 9,510,324 +0.13(+0.54%)
Jul 03, 2014 23.03 23.23 23.23 23.23 10,620,086 +0.29(+1.24%)
Jul 02, 2014 22.93 23.00 22.86 22.94 6,422,152 +0.02(+0.10%)
Jul 01, 2014 22.94 23.01 22.75 22.92 9,455,508 -0.06(-0.26%)
Jun 30, 2014 22.88 23.17 22.77 22.98 17,012,410 +0.07(+0.29%)
Jun 27, 2014 22.90 22.94 22.54 22.92 23,322,174 -0.04(-0.19%)
Jun 26, 2014 23.00 23.02 22.75 22.96 13,067,896 -0.07(-0.31%)
Jun 25, 2014 23.09 23.12 22.96 23.03 12,744,832 -0.18(-0.76%)
Jun 24, 2014 23.29 23.29 23.04 23.21 15,128,969 -0.19(-0.80%)
Jun 23, 2014 23.57 23.57 23.29 23.39 10,493,698 -0.24(-1.00%)
Jun 20, 2014 23.69 23.77 23.54 23.63 22,564,710 +0.03(+0.12%)
Jun 19, 2014 23.25 23.65 23.22 23.60 19,158,074 +0.39(+1.70%)
Jun 18, 2014 22.85 23.22 22.75 23.21 15,212,075 +0.37(+1.61%)
Jun 17, 2014 22.85 22.91 22.75 22.84 8,204,817 -0.07(-0.31%)
Jun 16, 2014 22.71 23.00 22.61 22.91 9,334,628 +0.20(+0.87%)
Jun 13, 2014 22.65 22.81 22.57 22.71 9,983,332 +0.09(+0.41%)
Jun 12, 2014 23.04 23.12 22.59 22.62 15,309,644 -0.45(-1.97%)
Jun 11, 2014 22.88 23.14 22.84 23.08 22,407,894 +0.13(+0.57%)
Jun 10, 2014 22.51 22.97 22.47 22.95 20,114,262 +0.52(+2.32%)
Jun 06, 2014 22.37 22.45 22.35 22.43 7,317,525 +0.05(+0.24%)
Jun 05, 2014 22.34 22.47 22.30 22.37 7,556,840 +0.03(+0.15%)
Jun 04, 2014 22.32 22.39 22.27 22.34 6,182,821 -0.01(-0.02%)
Jun 03, 2014 22.32 22.41 22.30 22.34 8,068,369 -0.01(-0.02%)
Jun 02, 2014 22.56 22.56 22.35 22.35 8,274,151 -0.17(-0.75%)
May 30, 2014 22.32 22.55 22.27 22.52 13,508,568 +0.14(+0.60%)
May 29, 2014 22.13 22.41 22.09 22.38 10,187,319 +0.29(+1.32%)
May 28, 2014 22.11 22.15 22.03 22.09 7,135,095 +0.00(+0.00%)
May 27, 2014 22.08 22.13 22.01 22.09 7,509,142 +0.05(+0.22%)
May 23, 2014 22.06 22.04 22.04 22.04 7,924,441 -0.07(-0.31%)
May 22, 2014 21.99 22.21 21.91 22.11 11,105,020 +0.09(+0.41%)
May 21, 2014 21.73 22.09 21.68 22.02 14,670,169 +0.33(+1.52%)
May 20, 2014 21.77 21.82 21.65 21.69 10,976,160 -0.10(-0.45%)
May 19, 2014 21.83 21.91 21.67 21.79 19,575,522 -0.26(-1.18%)
May 16, 2014 21.71 22.05 21.68 22.05 15,143,185 +0.35(+1.60%)
May 15, 2014 21.76 21.83 21.66 21.70 13,281,189 -0.15(-0.69%)
May 14, 2014 21.97 21.98 21.80 21.85 11,237,374 -0.15(-0.69%)
May 13, 2014 21.91 22.02 21.83 22.00 18,354,058 +0.13(+0.59%)
May 12, 2014 21.91 21.98 21.80 21.87 9,253,637 +0.09(+0.42%)
May 09, 2014 21.68 21.80 21.67 21.78 9,099,931 +0.05(+0.22%)
May 08, 2014 21.73 21.78 21.66 21.73 12,914,308 +0.03(+0.12%)
May 07, 2014 21.64 21.77 21.60 21.70 13,350,253 +0.16(+0.75%)
May 06, 2014 21.59 21.63 21.53 21.54 7,579,453 -0.07(-0.33%)
May 05, 2014 21.57 21.66 21.46 21.61 10,605,925 -0.04(-0.20%)
May 02, 2014 21.54 21.71 21.53 21.66 14,068,342 +0.08(+0.35%)
May 01, 2014 21.76 21.86 21.56 21.58 21,910,674 -0.15(-0.70%)
Apr 30, 2014 21.48 21.76 21.46 21.73 18,858,464 -0.01(-0.02%)
Apr 29, 2014 21.68 21.80 21.61 21.74 15,754,975 +0.10(+0.48%)
Apr 28, 2014 21.25 21.75 21.25 21.63 24,995,618 +0.44(+2.10%)
Apr 25, 2014 20.81 21.19 20.70 21.19 15,803,171 +0.38(+1.85%)
Apr 24, 2014 20.77 21.02 20.63 20.81 15,619,018 +0.05(+0.24%)
Apr 23, 2014 20.88 20.91 20.67 20.76 18,405,552 -0.18(-0.85%)
Apr 22, 2014 20.79 20.95 20.73 20.94 16,349,001 +0.12(+0.57%)
Apr 21, 2014 20.78 20.84 20.52 20.82 8,456,420 -0.02(-0.08%)
Apr 17, 2014 20.71 20.83 20.83 20.83 15,685,354 +0.05(+0.23%)
Apr 16, 2014 20.78 20.89 20.71 20.78 12,210,176 +0.08(+0.39%)
Apr 15, 2014 20.72 20.77 20.62 20.70 14,580,094 -0.02(-0.10%)
Apr 14, 2014 20.52 20.73 20.45 20.72 12,666,529 +0.32(+1.59%)
Apr 11, 2014 20.43 20.69 20.36 20.40 16,112,918 -0.09(-0.45%)
Apr 10, 2014 20.73 20.89 20.46 20.49 23,236,344 -0.17(-0.84%)
Apr 09, 2014 20.52 20.69 20.49 20.66 14,271,273 +0.14(+0.66%)
Apr 08, 2014 20.37 20.65 20.34 20.53 16,148,163 +0.13(+0.64%)
Apr 07, 2014 20.36 20.57 20.36 20.40 16,270,312 +0.04(+0.21%)
Apr 04, 2014 20.45 20.53 20.32 20.36 11,506,140 -0.01(-0.05%)
Apr 03, 2014 20.43 20.45 20.27 20.37 8,576,266 +0.01(+0.03%)
Apr 02, 2014 20.27 20.39 20.20 20.36 14,249,342 +0.10(+0.51%)
Apr 01, 2014 20.29 20.37 20.12 20.26 10,359,925 -0.02(-0.11%)
Mar 31, 2014 20.18 20.31 20.12 20.28 9,848,104 +0.17(+0.84%)
Mar 28, 2014 20.21 20.24 20.03 20.11 9,693,873 -0.06(-0.30%)
Mar 27, 2014 20.14 20.29 20.08 20.17 15,296,985 -0.01(-0.05%)
Mar 26, 2014 20.02 20.24 20.00 20.18 20,111,576 +0.18(+0.92%)
Mar 25, 2014 19.95 20.05 19.88 20.00 12,478,505 +0.12(+0.60%)
Mar 24, 2014 19.80 19.90 19.74 19.88 13,083,317 +0.13(+0.66%)
Mar 21, 2014 19.80 20.00 19.72 19.75 20,309,072 +0.05(+0.28%)
Mar 20, 2014 19.47 19.71 19.42 19.69 12,133,868 +0.18(+0.92%)
Mar 19, 2014 19.82 19.89 19.43 19.52 13,500,877 -0.31(-1.56%)
Mar 18, 2014 19.71 19.87 19.64 19.82 9,032,624 +0.11(+0.58%)
Mar 17, 2014 19.75 19.83 19.64 19.71 9,996,272 +0.02(+0.11%)
Mar 14, 2014 19.43 19.81 19.43 19.69 14,477,030 +0.20(+1.03%)
Mar 13, 2014 19.66 19.71 19.46 19.49 14,612,512 -0.09(-0.47%)
Mar 12, 2014 19.63 19.64 19.49 19.58 13,327,472 -0.08(-0.39%)
Mar 11, 2014 19.79 19.87 19.60 19.66 14,562,545 -0.05(-0.27%)
Mar 10, 2014 19.68 19.75 19.61 19.71 9,655,033 +0.03(+0.14%)
Mar 07, 2014 19.79 19.80 19.56 19.68 12,397,655 -0.04(-0.22%)
Mar 06, 2014 19.80 19.80 19.59 19.73 20,196,786 -0.03(-0.16%)
Mar 05, 2014 19.81 19.95 19.70 19.76 14,524,413 -0.06(-0.32%)
Mar 04, 2014 19.72 19.96 19.69 19.82 22,314,354 +0.33(+1.70%)
Mar 03, 2014 19.29 19.73 19.27 19.49 23,981,880 +0.10(+0.52%)
Feb 28, 2014 19.23 19.47 19.23 19.39 16,406,513 +0.21(+1.09%)
Feb 27, 2014 18.98 19.22 18.97 19.18 10,463,677 +0.23(+1.21%)
Feb 26, 2014 19.05 19.14 18.93 18.95 10,820,403 -0.07(-0.37%)
Feb 25, 2014 18.92 19.18 18.92 19.02 14,670,930 +0.10(+0.54%)
Feb 24, 2014 18.87 19.09 18.87 18.92 11,757,732 +0.01(+0.03%)
Feb 21, 2014 19.01 19.03 18.86 18.91 13,286,549 -0.09(-0.45%)
Feb 20, 2014 18.81 19.05 18.77 19.00 11,172,474 +0.20(+1.05%)
Feb 19, 2014 18.93 18.98 18.77 18.80 11,850,807 -0.16(-0.85%)
Feb 18, 2014 19.01 19.09 18.91 18.96 10,661,605 -0.06(-0.31%)
Feb 14, 2014 18.81 19.02 19.02 19.02 12,313,319 +0.15(+0.82%)
Feb 13, 2014 18.58 18.87 18.58 18.87 15,394,151 +0.19(+1.00%)
Feb 12, 2014 18.85 18.85 18.61 18.68 18,782,198 -0.11(-0.60%)
Feb 11, 2014 18.77 18.85 18.60 18.79 17,914,906 -0.03(-0.14%)
Feb 10, 2014 18.93 18.98 18.74 18.82 14,040,300 -0.06(-0.31%)
Feb 07, 2014 18.67 18.90 18.60 18.88 21,912,796 +0.32(+1.70%)
Feb 06, 2014 18.23 18.58 18.21 18.56 34,210,968 +0.38(+2.09%)
Feb 05, 2014 18.26 18.36 18.07 18.18 29,552,332 -0.23(-1.25%)
Feb 04, 2014 18.34 18.49 18.26 18.41 18,426,314 +0.17(+0.94%)
Feb 03, 2014 18.81 18.81 18.22 18.24 30,123,606 -0.59(-3.15%)
Jan 31, 2014 18.72 19.00 18.36 18.83 28,906,932 -0.07(-0.37%)
Jan 30, 2014 19.38 19.38 18.80 18.90 34,475,288 -0.58(-2.96%)
Jan 29, 2014 19.61 19.62 19.34 19.48 26,593,434 -0.22(-1.14%)
Jan 28, 2014 19.72 19.72 19.56 19.70 15,173,472 +0.01(+0.05%)
Jan 27, 2014 19.96 19.96 19.62 19.69 20,239,582 -0.25(-1.26%)
Jan 24, 2014 19.87 20.04 19.80 19.95 25,501,188 -0.04(-0.19%)
Jan 23, 2014 19.98 20.00 19.76 19.98 15,359,994 -0.07(-0.35%)
Jan 22, 2014 20.00 20.12 19.93 20.05 10,274,062 +0.07(+0.35%)
Jan 21, 2014 19.89 19.98 19.79 19.98 18,523,598 +0.18(+0.92%)
Jan 17, 2014 19.94 19.80 19.80 19.80 15,692,596 -0.14(-0.72%)
Jan 16, 2014 19.70 19.96 19.69 19.95 11,755,767 +0.21(+1.08%)
Jan 15, 2014 19.77 19.82 19.66 19.73 11,327,358 -0.04(-0.22%)
Jan 14, 2014 19.85 19.92 19.66 19.77 17,261,712 -0.06(-0.30%)
Jan 13, 2014 19.92 19.94 19.79 19.83 18,321,634 -0.09(-0.46%)
Jan 10, 2014 20.11 20.13 19.87 19.92 13,371,760 +0.01(+0.03%)
Jan 09, 2014 19.86 19.99 19.82 19.92 11,175,470 +0.06(+0.32%)
Jan 08, 2014 19.93 20.01 19.76 19.85 25,052,414 -0.08(-0.40%)
Jan 07, 2014 20.03 20.16 19.92 19.93 13,169,645 +0.00(+0.00%)
Jan 06, 2014 20.20 20.22 19.89 19.93 20,042,960 -0.24(-1.17%)
Jan 03, 2014 20.30 20.38 20.13 20.17 10,026,432 -0.10(-0.48%)
Jan 02, 2014 20.46 20.52 20.20 20.27 11,816,261 -0.26(-1.28%)
Dec 31, 2013 20.49 20.53 20.53 20.53 19,341,728 +0.02(+0.08%)
Dec 30, 2013 20.51 20.55 20.39 20.51 13,253,267 +0.03(+0.13%)
Dec 27, 2013 20.51 20.57 20.43 20.49 7,985,428 +0.03(+0.16%)
Dec 26, 2013 20.37 20.48 20.36 20.45 9,809,309 +0.09(+0.45%)
Dec 24, 2013 20.43 20.55 20.35 20.36 18,936,898 -0.03(-0.16%)
Dec 23, 2013 20.43 20.48 20.24 20.39 25,264,440 +0.03(+0.13%)
Dec 20, 2013 20.24 20.37 20.15 20.37 31,912,150 +0.18(+0.92%)
Dec 19, 2013 20.08 20.20 20.01 20.18 16,957,338 +0.03(+0.16%)
Dec 18, 2013 19.83 20.16 19.64 20.15 24,420,950 +0.38(+1.90%)
Dec 17, 2013 19.67 19.87 19.62 19.78 17,659,242 +0.11(+0.56%)
Dec 16, 2013 19.61 19.72 19.57 19.67 14,167,378 +0.07(+0.38%)
Dec 13, 2013 19.64 19.69 19.45 19.59 23,557,122 -0.05(-0.27%)
Dec 12, 2013 19.84 19.93 19.59 19.64 17,499,712 -0.25(-1.25%)
Dec 11, 2013 19.73 19.93 19.70 19.89 18,605,084 +0.18(+0.94%)
Dec 10, 2013 19.85 19.87 19.59 19.71 14,657,363 -0.20(-0.98%)
Dec 09, 2013 19.80 19.93 19.70 19.90 12,902,003 +0.12(+0.61%)
Dec 06, 2013 19.66 19.78 19.63 19.78 12,720,974 +0.26(+1.35%)
Dec 05, 2013 19.60 19.66 19.49 19.52 13,620,791 -0.14(-0.72%)
Dec 04, 2013 19.54 19.71 19.50 19.66 15,103,044 +0.03(+0.16%)
Dec 03, 2013 19.46 19.64 19.51 19.63 14,784,674 +0.12(+0.60%)
Dec 02, 2013 19.54 19.64 19.48 19.51 13,527,488 -0.02(-0.08%)
Nov 29, 2013 19.60 19.62 19.50 19.53 7,578,634 -0.09(-0.46%)
Nov 27, 2013 19.58 19.67 19.49 19.62 7,696,716 +0.08(+0.41%)
Nov 26, 2013 19.67 19.67 19.51 19.54 13,928,338 -0.06(-0.32%)
Nov 25, 2013 19.74 19.77 19.57 19.60 8,248,821 -0.08(-0.40%)
Nov 22, 2013 19.61 19.69 19.44 19.68 12,066,111 +0.07(+0.35%)
Nov 21, 2013 19.88 19.88 19.37 19.61 23,828,900 -0.25(-1.25%)
Nov 20, 2013 19.99 20.07 19.78 19.86 11,412,014 -0.12(-0.58%)
Nov 19, 2013 20.01 20.02 19.90 19.98 10,906,346 -0.11(-0.53%)
Nov 18, 2013 20.10 20.12 19.97 20.08 10,108,181 +0.02(+0.08%)
Nov 15, 2013 19.88 20.07 19.88 20.07 10,101,150 +0.16(+0.80%)
Nov 14, 2013 19.83 20.03 19.83 19.91 13,047,350 +0.21(+1.05%)
Nov 12, 2013 19.77 19.79 19.57 19.70 14,156,462 -0.07(-0.37%)
Nov 11, 2013 19.80 19.86 19.71 19.78 8,014,837 -0.05(-0.27%)
Nov 08, 2013 19.75 19.83 19.55 19.83 25,728,108 +0.03(+0.13%)
Nov 07, 2013 19.98 20.00 19.67 19.80 12,137,992 -0.17(-0.85%)
Nov 06, 2013 19.90 20.01 19.83 19.97 8,631,274 +0.15(+0.75%)
Nov 05, 2013 19.76 19.87 19.68 19.82 9,177,124 +0.06(+0.29%)
Nov 04, 2013 19.82 19.90 19.68 19.77 9,736,853 +0.05(+0.27%)
Nov 01, 2013 19.67 19.90 19.62 19.71 12,536,583 +0.05(+0.27%)
Oct 31, 2013 19.56 19.83 19.49 19.66 19,265,112 +0.09(+0.46%)
Oct 30, 2013 19.80 19.80 19.56 19.57 10,640,096 -0.20(-0.99%)
Oct 29, 2013 19.48 19.78 19.46 19.77 17,452,072 +0.33(+1.68%)
Oct 28, 2013 19.15 19.51 19.15 19.44 15,198,316 +0.30(+1.54%)
Oct 25, 2013 19.06 19.20 18.96 19.14 24,285,564 +0.15(+0.81%)
Oct 24, 2013 19.36 19.41 18.95 18.99 22,916,948 -0.22(-1.15%)
Oct 23, 2013 19.16 19.30 19.06 19.21 12,882,119 -0.02(-0.08%)
Oct 22, 2013 19.06 19.26 18.99 19.23 15,093,585 +0.21(+1.08%)
Oct 21, 2013 18.98 19.02 18.89 19.02 10,181,792 +0.08(+0.45%)
Oct 18, 2013 18.95 19.01 18.81 18.94 13,274,927 +0.13(+0.67%)
Oct 17, 2013 18.87 18.98 18.79 18.81 15,277,265 -0.04(-0.20%)
Oct 16, 2013 18.69 18.85 18.66 18.85 11,758,511 +0.19(+1.02%)
Oct 15, 2013 18.82 18.83 18.62 18.66 13,213,710 -0.22(-1.15%)
Oct 14, 2013 18.70 18.91 18.66 18.87 8,122,519 +0.11(+0.56%)
Oct 11, 2013 18.76 18.83 18.67 18.77 11,745,365 +0.03(+0.17%)
Oct 10, 2013 18.51 18.74 18.45 18.74 16,700,579 +0.54(+2.99%)
Oct 09, 2013 18.36 18.43 18.17 18.19 13,619,039 -0.12(-0.66%)
Oct 08, 2013 18.37 18.44 18.28 18.31 13,285,730 -0.04(-0.20%)
Oct 07, 2013 18.20 18.48 18.18 18.35 12,094,447 +0.05(+0.29%)
Oct 04, 2013 18.32 18.41 18.23 18.30 7,611,995 -0.03(-0.14%)
Oct 03, 2013 18.29 18.42 18.22 18.32 10,980,432 -0.03(-0.14%)
Oct 02, 2013 18.27 18.36 18.17 18.35 10,922,012 +0.02(+0.12%)
Oct 01, 2013 18.10 18.36 18.08 18.33 13,196,612 +0.19(+1.05%)
Sep 30, 2013 18.22 18.24 18.10 18.14 14,244,575 -0.19(-1.04%)
Sep 27, 2013 18.39 18.43 18.23 18.33 14,923,794 -0.15(-0.83%)
Sep 26, 2013 18.38 18.48 18.36 18.48 9,652,803 +0.11(+0.60%)
Sep 25, 2013 18.54 18.54 18.33 18.37 18,959,388 -0.15(-0.83%)
Sep 24, 2013 18.60 18.61 18.47 18.52 11,780,314 -0.09(-0.48%)
Sep 23, 2013 18.69 18.71 18.59 18.61 12,432,805 -0.16(-0.84%)
Sep 20, 2013 18.93 18.96 18.75 18.77 14,792,573 -0.13(-0.70%)
Sep 19, 2013 18.92 19.01 18.86 18.91 10,028,088 +0.01(+0.03%)
Sep 18, 2013 18.68 18.94 18.58 18.90 12,533,908 +0.23(+1.22%)
Sep 17, 2013 18.58 18.75 18.54 18.67 18,510,672 +0.12(+0.65%)
Sep 16, 2013 18.61 18.66 18.50 18.55 10,866,647 +0.15(+0.83%)
Sep 13, 2013 18.30 18.46 18.28 18.40 10,735,463 +0.16(+0.87%)
Sep 12, 2013 18.47 18.49 18.20 18.24 19,523,250 -0.21(-1.12%)
Sep 11, 2013 18.24 18.45 18.20 18.45 24,889,946 +0.22(+1.23%)
Sep 10, 2013 18.06 18.23 18.02 18.22 49,977,772 +0.20(+1.13%)
Sep 09, 2013 17.95 18.02 17.89 18.02 10,726,566 +0.10(+0.55%)
Sep 06, 2013 17.90 18.00 17.78 17.92 44,230,336 +0.08(+0.44%)
Sep 05, 2013 17.83 17.87 17.78 17.84 13,540,983 +0.04(+0.23%)
Sep 04, 2013 17.59 17.84 17.57 17.80 12,245,894 +0.18(+1.00%)
Sep 03, 2013 17.75 17.84 17.57 17.62 13,871,166 -0.03(-0.15%)
Aug 30, 2013 17.71 17.72 17.57 17.65 12,220,932 -0.03(-0.18%)
Aug 29, 2013 17.50 17.78 17.47 17.68 12,527,154 +0.18(+1.01%)
Aug 28, 2013 17.66 17.66 17.49 17.50 17,263,662 -0.20(-1.15%)
Aug 27, 2013 17.61 17.83 17.59 17.71 18,869,266 -0.03(-0.18%)
Aug 26, 2013 17.90 17.91 17.71 17.74 14,815,988 -0.12(-0.67%)
Aug 23, 2013 17.46 17.87 17.46 17.86 21,340,048 +0.38(+2.15%)
Aug 22, 2013 17.44 17.52 17.25 17.48 15,708,053 +0.05(+0.30%)
Aug 21, 2013 17.58 17.59 17.38 17.43 15,419,161 -0.16(-0.92%)
Aug 20, 2013 17.70 17.74 17.58 17.59 29,399,612 -0.08(-0.47%)
Aug 19, 2013 17.86 17.87 17.63 17.67 15,014,169 -0.19(-1.05%)
Aug 16, 2013 17.98 18.04 17.86 17.86 16,062,811 -0.15(-0.81%)
Aug 15, 2013 18.12 18.19 17.97 18.01 29,072,582 -0.26(-1.40%)
Aug 14, 2013 18.35 18.36 18.13 18.26 11,269,850 -0.08(-0.45%)
Aug 13, 2013 18.32 18.37 18.24 18.35 11,316,544 +0.03(+0.17%)
Aug 12, 2013 18.36 18.38 18.26 18.32 9,374,967 -0.11(-0.59%)
Aug 09, 2013 18.53 18.54 18.37 18.42 10,286,348 -0.10(-0.56%)
Aug 08, 2013 18.41 18.59 18.39 18.53 13,042,247 +0.19(+1.05%)
Aug 07, 2013 18.42 18.42 18.27 18.34 12,053,065 -0.10(-0.57%)
Aug 06, 2013 18.52 18.53 18.32 18.44 15,225,936 -0.11(-0.59%)
Aug 05, 2013 18.55 18.58 18.46 18.55 7,213,613 -0.04(-0.20%)
Aug 02, 2013 18.50 18.59 18.38 18.59 20,172,980 +0.07(+0.39%)
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.