Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Altria Group
(NY:
MO
)
45.49
-0.15 (-0.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2007
31.04
31.17
30.85
31.07
21,649,496
+0.07(+0.23%)
Oct 30, 2007
31.04
31.19
30.97
31.00
17,042,406
-0.09(-0.29%)
Oct 29, 2007
31.22
31.32
31.01
31.09
14,472,584
+0.00(+0.00%)
Oct 26, 2007
30.91
31.21
30.64
31.09
21,966,118
+0.30(+0.98%)
Oct 25, 2007
30.84
31.02
30.69
30.79
18,669,920
-0.04(-0.14%)
Oct 24, 2007
30.76
31.03
30.44
30.83
22,544,438
+0.12(+0.37%)
Oct 23, 2007
30.64
30.76
30.38
30.71
21,058,734
+0.26(+0.87%)
Oct 22, 2007
30.00
30.54
30.00
30.45
22,612,738
+0.41(+1.38%)
Oct 19, 2007
29.99
30.35
29.70
30.04
38,102,640
-0.17(-0.55%)
Oct 18, 2007
30.32
30.38
30.14
30.20
23,137,780
-0.04(-0.13%)
Oct 17, 2007
30.46
30.46
30.06
30.24
35,292,388
+0.10(+0.34%)
Oct 16, 2007
30.10
30.35
30.02
30.14
27,716,538
+0.16(+0.53%)
Oct 15, 2007
29.93
30.05
29.70
29.98
16,838,220
+0.13(+0.44%)
Oct 12, 2007
29.82
29.90
29.77
29.85
22,644,358
+0.05(+0.16%)
Oct 11, 2007
29.82
29.84
29.57
29.80
17,574,960
-0.02(-0.07%)
Oct 10, 2007
29.80
29.83
29.68
29.82
19,104,084
+0.03(+0.10%)
Oct 09, 2007
29.58
29.87
29.45
29.79
21,172,724
+0.28(+0.94%)
Oct 08, 2007
29.59
29.63
29.44
29.52
11,111,291
-0.12(-0.40%)
Oct 05, 2007
29.68
29.79
29.60
29.64
14,067,243
-0.06(-0.19%)
Oct 04, 2007
29.75
29.88
29.64
29.69
16,033,395
-0.08(-0.27%)
Oct 03, 2007
29.77
29.88
29.62
29.77
18,555,806
-0.03(-0.10%)
Oct 02, 2007
29.78
29.88
29.59
29.80
19,244,204
+0.08(+0.26%)
Oct 01, 2007
29.68
29.82
29.59
29.73
30,463,732
+0.10(+0.35%)
Sep 28, 2007
29.58
29.73
29.47
29.62
28,227,666
+0.02(+0.07%)
Sep 27, 2007
29.23
29.60
29.10
29.60
43,654,960
+0.37(+1.28%)
Sep 26, 2007
29.10
29.39
28.96
29.23
18,258,900
+0.15(+0.53%)
Sep 25, 2007
28.98
29.42
28.94
29.07
23,082,390
-0.09(-0.29%)
Sep 24, 2007
29.21
29.23
28.98
29.16
40,125,032
-0.04(-0.15%)
Sep 21, 2007
29.47
29.60
29.13
29.20
27,194,714
-0.03(-0.12%)
Sep 20, 2007
29.15
29.40
29.08
29.24
17,632,698
-0.05(-0.16%)
Sep 19, 2007
29.12
29.32
28.97
29.28
34,812,172
+0.29(+0.98%)
Sep 18, 2007
28.71
29.01
28.55
29.00
16,991,216
+0.45(+1.58%)
Sep 17, 2007
28.58
28.77
28.45
28.55
15,634,391
-0.01(-0.04%)
Sep 14, 2007
28.54
28.72
28.40
28.56
18,001,542
-0.04(-0.15%)
Sep 13, 2007
28.91
29.01
28.51
28.60
28,531,612
-0.16(-0.55%)
Sep 12, 2007
28.63
28.81
28.50
28.76
29,462,232
-0.10(-0.35%)
Sep 11, 2007
28.96
28.96
28.63
28.86
24,626,298
+0.19(+0.65%)
Sep 10, 2007
28.81
28.99
28.49
28.67
19,008,558
-0.04(-0.13%)
Sep 07, 2007
28.90
29.16
28.65
28.71
26,284,516
-0.38(-1.29%)
Sep 06, 2007
29.33
29.39
28.91
29.09
18,840,742
-0.15(-0.52%)
Sep 05, 2007
29.28
29.41
29.00
29.24
38,486,176
-0.44(-1.49%)
Sep 04, 2007
29.57
29.80
29.56
29.68
22,448,600
+0.11(+0.37%)
Aug 31, 2007
29.67
29.73
29.30
29.57
22,755,206
+0.07(+0.23%)
Aug 30, 2007
29.51
29.71
29.27
29.50
21,937,718
-0.23(-0.79%)
Aug 29, 2007
29.93
30.24
29.08
29.74
55,371,916
+0.31(+1.06%)
Aug 28, 2007
29.88
30.17
29.39
29.43
28,864,430
-0.43(-1.44%)
Aug 27, 2007
29.82
30.25
29.69
29.86
35,962,712
+0.38(+1.29%)
Aug 24, 2007
29.07
29.53
28.97
29.48
22,430,136
+0.24(+0.82%)
Aug 23, 2007
29.35
29.38
29.10
29.24
28,887,196
+0.17(+0.57%)
Aug 22, 2007
28.82
29.19
28.67
29.07
20,250,400
+0.43(+1.52%)
Aug 21, 2007
28.39
28.90
28.38
28.64
31,638,682
+0.09(+0.33%)
Aug 20, 2007
28.59
29.07
28.33
28.55
20,907,188
-0.25(-0.87%)
Aug 17, 2007
28.72
29.17
28.44
28.80
34,330,080
+0.52(+1.85%)
Aug 16, 2007
28.01
28.27
27.57
28.27
38,907,896
+0.16(+0.58%)
Aug 15, 2007
28.52
28.92
28.00
28.11
36,040,956
-0.36(-1.26%)
Aug 14, 2007
28.88
29.18
28.29
28.47
31,311,494
-0.25(-0.88%)
Aug 13, 2007
28.89
29.18
28.65
28.72
21,355,172
+0.01(+0.03%)
Aug 10, 2007
28.64
28.82
28.03
28.71
39,640,436
-0.12(-0.41%)
Aug 09, 2007
29.38
29.44
28.74
28.83
30,972,474
-0.82(-2.77%)
Aug 08, 2007
29.49
29.73
29.06
29.65
30,998,794
+0.16(+0.55%)
Aug 07, 2007
29.37
29.76
29.01
29.49
23,930,720
+0.10(+0.35%)
Aug 06, 2007
28.71
29.42
28.23
29.39
34,474,568
+0.81(+2.82%)
Aug 03, 2007
28.64
28.79
28.45
28.58
27,236,864
-0.02(-0.07%)
Aug 02, 2007
28.60
28.87
28.46
28.61
22,074,212
+0.24(+0.84%)
Aug 01, 2007
28.21
28.76
28.00
28.37
38,948,256
+0.05(+0.17%)
Jul 31, 2007
28.16
29.15
28.06
28.32
36,107,744
+0.29(+1.05%)
Jul 30, 2007
27.91
28.27
26.90
28.03
39,688,692
+0.26(+0.94%)
Jul 27, 2007
28.46
29.06
27.77
27.77
36,159,648
-0.69(-2.44%)
Jul 26, 2007
28.87
28.92
28.05
28.46
44,185,092
-0.45(-1.55%)
Jul 25, 2007
29.04
29.29
28.81
28.91
29,343,836
-0.09(-0.31%)
Jul 24, 2007
29.45
29.65
28.92
29.00
24,961,866
-0.66(-2.24%)
Jul 23, 2007
29.82
29.87
29.57
29.66
20,675,538
-0.08(-0.26%)
Jul 20, 2007
30.04
30.24
29.69
29.74
28,535,826
-0.35(-1.18%)
Jul 19, 2007
30.14
30.44
29.98
30.09
19,410,426
+0.14(+0.47%)
Jul 18, 2007
29.93
30.22
29.68
29.95
29,689,758
-0.42(-1.37%)
Jul 17, 2007
30.48
30.57
30.30
30.37
18,220,444
-0.01(-0.04%)
Jul 16, 2007
30.60
30.69
30.26
30.38
14,165,661
-0.17(-0.54%)
Jul 13, 2007
30.68
30.68
30.34
30.55
17,879,592
-0.16(-0.51%)
Jul 12, 2007
30.18
30.76
30.15
30.71
25,551,444
+0.50(+1.66%)
Jul 11, 2007
30.04
30.28
30.01
30.20
17,454,554
+0.20(+0.65%)
Jul 10, 2007
30.44
30.60
29.99
30.01
22,978,520
-0.54(-1.77%)
Jul 09, 2007
30.57
30.76
30.43
30.55
20,003,104
+0.04(+0.14%)
Jul 06, 2007
30.32
30.55
30.17
30.51
19,875,622
+0.19(+0.62%)
Jul 05, 2007
30.25
30.35
30.14
30.32
24,759,614
+0.07(+0.24%)
Jul 03, 2007
30.25
30.26
30.13
30.25
10,684,042
+0.04(+0.13%)
Jul 02, 2007
29.89
30.25
29.91
30.21
21,849,880
+0.32(+1.08%)
Jun 29, 2007
29.79
30.05
29.65
29.88
22,458,768
+0.09(+0.31%)
Jun 28, 2007
29.93
30.01
29.25
29.79
15,479,636
-0.12(-0.40%)
Jun 27, 2007
29.62
29.93
29.48
29.91
49,909,080
+0.24(+0.82%)
Jun 26, 2007
29.29
30.00
29.25
29.67
44,883,848
+0.37(+1.28%)
Jun 25, 2007
28.98
29.64
29.08
29.29
25,764,278
+0.23(+0.81%)
Jun 22, 2007
29.23
29.31
28.97
29.06
31,957,180
-0.16(-0.55%)
Jun 21, 2007
29.09
29.31
29.00
29.22
27,058,802
+0.13(+0.45%)
Jun 20, 2007
29.69
29.76
29.05
29.09
31,463,590
-0.53(-1.80%)
Jun 19, 2007
29.85
29.90
29.53
29.62
24,431,024
-0.27(-0.91%)
Jun 18, 2007
30.04
30.14
29.88
29.89
29,586,158
-0.22(-0.72%)
Jun 15, 2007
30.16
30.25
30.03
30.11
30,609,720
+0.09(+0.28%)
Jun 14, 2007
29.89
30.10
29.83
30.02
24,571,848
+0.09(+0.30%)
Jun 13, 2007
29.82
29.97
29.67
29.93
24,005,732
+0.05(+0.17%)
Jun 12, 2007
29.76
30.08
29.75
29.88
40,937,356
-0.03(-0.11%)
Jun 11, 2007
29.93
30.04
29.72
29.92
18,575,314
-0.03(-0.11%)
Jun 08, 2007
29.61
29.99
29.51
29.95
23,992,002
+0.32(+1.08%)
Jun 07, 2007
30.04
30.40
29.58
29.63
27,383,610
-0.54(-1.78%)
Jun 06, 2007
30.11
30.25
29.91
30.17
33,396,734
+0.06(+0.18%)
Jun 05, 2007
30.53
30.55
30.08
30.11
29,996,054
-0.48(-1.56%)
Jun 04, 2007
30.58
30.64
30.34
30.59
18,498,236
-0.01(-0.03%)
Jun 01, 2007
30.35
30.61
30.09
30.60
33,878,276
+0.31(+1.01%)
May 31, 2007
30.46
30.76
30.26
30.29
33,298,326
-0.17(-0.55%)
May 30, 2007
30.14
30.46
30.21
30.46
36,088,624
+0.06(+0.21%)
May 29, 2007
30.31
30.45
30.17
30.40
21,412,440
+0.24(+0.79%)
May 25, 2007
30.10
30.17
29.90
30.16
13,930,408
+0.13(+0.44%)
May 24, 2007
30.50
30.59
30.00
30.02
19,810,256
-0.39(-1.29%)
May 23, 2007
30.68
30.68
30.36
30.42
18,288,296
-0.12(-0.40%)
May 22, 2007
30.29
30.62
30.19
30.54
33,232,352
+0.35(+1.17%)
May 21, 2007
29.99
30.31
29.80
30.19
44,079,940
+0.38(+1.29%)
May 18, 2007
29.70
29.89
29.64
29.80
24,755,998
+0.11(+0.36%)
May 17, 2007
29.82
29.87
29.70
29.70
19,362,028
-0.12(-0.41%)
May 16, 2007
29.58
29.85
29.64
29.82
18,383,728
+0.25(+0.84%)
May 15, 2007
29.36
29.71
29.19
29.57
17,068,276
+0.25(+0.84%)
May 14, 2007
29.22
29.45
29.18
29.33
12,691,702
+0.10(+0.35%)
May 11, 2007
29.06
29.25
28.91
29.22
25,592,126
+0.23(+0.81%)
May 10, 2007
29.19
29.34
28.97
28.99
22,258,304
-0.23(-0.77%)
May 09, 2007
29.19
29.34
29.09
29.21
17,847,770
-0.04(-0.13%)
May 08, 2007
29.46
29.47
29.09
29.25
17,419,032
-0.22(-0.75%)
May 07, 2007
29.68
29.76
29.45
29.47
16,982,014
-0.08(-0.26%)
May 04, 2007
29.84
29.89
29.40
29.55
15,078,613
-0.17(-0.59%)
May 03, 2007
29.44
29.78
29.44
29.73
20,101,054
+0.28(+0.95%)
May 02, 2007
29.40
29.53
29.19
29.45
12,955,235
+0.13(+0.44%)
May 01, 2007
29.50
29.61
29.07
29.32
16,841,928
-0.05(-0.16%)
Apr 30, 2007
29.80
29.81
29.36
29.36
21,137,130
-0.29(-0.98%)
Apr 27, 2007
29.59
29.74
29.54
29.65
14,472,209
+0.12(+0.39%)
Apr 26, 2007
29.99
30.12
29.53
29.54
21,253,526
-0.49(-1.62%)
Apr 25, 2007
29.92
30.09
29.64
30.02
46,680,612
+0.23(+0.79%)
Apr 24, 2007
29.54
29.82
29.42
29.79
21,259,026
+0.25(+0.85%)
Apr 23, 2007
29.65
29.78
29.53
29.54
19,855,680
-0.09(-0.32%)
Apr 20, 2007
29.84
29.85
29.51
29.63
25,678,968
+0.06(+0.22%)
Apr 19, 2007
29.63
29.91
29.24
29.57
35,235,808
-0.29(-0.97%)
Apr 18, 2007
29.67
30.06
29.65
29.86
36,896,552
+0.22(+0.73%)
Apr 17, 2007
29.60
29.72
29.49
29.64
21,235,242
+0.09(+0.29%)
Apr 16, 2007
29.78
29.80
29.48
29.56
20,493,812
-0.08(-0.27%)
Apr 13, 2007
29.98
29.99
29.59
29.64
18,733,982
-0.17(-0.56%)
Apr 12, 2007
29.61
29.83
29.57
29.80
22,958,912
+0.19(+0.65%)
Apr 11, 2007
29.94
30.04
29.54
29.61
27,907,888
-0.28(-0.94%)
Apr 10, 2007
29.95
30.04
29.87
29.89
25,592,130
+0.11(+0.37%)
Apr 09, 2007
30.29
30.29
29.68
29.78
30,280,214
-0.36(-1.20%)
Apr 05, 2007
30.01
30.24
30.05
30.14
39,562,960
+0.13(+0.44%)
Apr 04, 2007
29.91
30.08
29.78
30.01
65,273,732
+0.34(+1.13%)
Apr 03, 2007
29.32
29.74
29.30
29.68
66,016,616
+0.61(+2.10%)
Apr 02, 2007
28.60
29.16
28.51
29.07
56,099,440
-8.35(-22.31%)
Mar 30, 2007
36.94
37.41
36.81
37.41
29,964,662
+0.29(+0.77%)
Mar 29, 2007
36.92
37.21
36.65
37.13
25,494,222
+0.40(+1.08%)
Mar 28, 2007
36.25
36.94
36.25
36.73
37,817,380
+0.48(+1.33%)
Mar 27, 2007
36.11
36.41
35.97
36.25
25,413,982
+0.06(+0.15%)
Mar 26, 2007
36.30
36.49
36.04
36.19
36,019,980
-0.22(-0.61%)
Mar 23, 2007
36.73
36.99
36.42
36.42
27,434,324
-0.29(-0.79%)
Mar 22, 2007
36.58
36.93
36.22
36.71
29,162,052
+0.02(+0.06%)
Mar 21, 2007
36.57
36.75
36.28
36.68
39,510,696
+0.11(+0.31%)
Mar 20, 2007
36.31
36.57
36.13
36.57
31,900,850
+0.26(+0.72%)
Mar 19, 2007
35.78
36.37
35.55
36.31
44,888,680
+0.21(+0.58%)
Mar 16, 2007
36.08
36.24
35.97
36.10
60,992,008
-0.01(-0.02%)
Mar 15, 2007
35.53
36.26
35.52
36.11
40,779,868
+0.36(+1.01%)
Mar 14, 2007
35.73
36.00
35.43
35.75
81,588,368
-0.06(-0.17%)
Mar 13, 2007
36.92
36.49
35.80
35.81
62,934,456
-1.12(-3.02%)
Mar 12, 2007
36.91
37.22
36.79
36.92
69,494,784
-0.09(-0.23%)
Mar 09, 2007
36.64
37.04
36.30
37.01
46,747,324
+0.38(+1.05%)
Mar 08, 2007
36.49
36.75
36.32
36.62
26,521,570
+0.38(+1.03%)
Mar 07, 2007
36.00
36.50
35.80
36.25
35,332,288
+0.28(+0.78%)
Mar 06, 2007
35.51
36.03
35.40
35.97
34,431,944
+0.94(+2.69%)
Mar 05, 2007
35.36
35.71
35.02
35.03
29,292,068
-0.54(-1.52%)
Mar 02, 2007
35.70
36.00
35.41
35.57
24,020,988
-0.37(-1.02%)
Mar 01, 2007
35.51
36.16
35.38
35.93
32,068,366
+0.03(+0.07%)
Feb 28, 2007
35.38
36.22
35.36
35.91
42,149,388
+0.69(+1.95%)
Feb 27, 2007
36.32
36.43
34.58
35.22
41,277,684
-1.28(-3.50%)
Feb 26, 2007
36.31
36.60
36.28
36.50
12,847,290
+0.12(+0.34%)
Feb 23, 2007
36.15
36.52
35.96
36.38
14,208,068
+0.23(+0.64%)
Feb 22, 2007
36.37
36.43
36.07
36.15
25,273,862
-0.22(-0.61%)
Feb 21, 2007
36.62
36.85
36.34
36.37
17,516,516
-0.23(-0.63%)
Feb 20, 2007
36.73
36.96
36.43
36.60
18,399,490
-0.13(-0.35%)
Feb 16, 2007
36.64
36.75
36.46
36.73
16,955,798
+0.05(+0.14%)
Feb 15, 2007
36.81
36.90
36.60
36.68
23,628,790
-0.13(-0.36%)
Feb 14, 2007
36.65
36.84
36.43
36.81
18,414,092
+0.14(+0.40%)
Feb 13, 2007
36.52
36.71
36.44
36.66
18,741,120
+0.19(+0.53%)
Feb 12, 2007
36.33
36.61
36.28
36.47
18,032,906
+0.09(+0.25%)
Feb 09, 2007
36.24
36.56
36.22
36.38
17,378,274
+0.07(+0.20%)
Feb 08, 2007
36.47
36.60
36.10
36.31
26,845,938
-0.32(-0.88%)
Feb 07, 2007
36.65
36.80
36.51
36.63
16,715,927
-0.02(-0.05%)
Feb 06, 2007
37.01
37.03
36.56
36.65
25,594,708
-0.37(-0.99%)
Feb 05, 2007
36.91
37.06
36.79
37.02
15,589,327
+0.14(+0.37%)
Feb 02, 2007
37.27
37.32
36.77
36.88
22,806,138
-0.39(-1.05%)
Feb 01, 2007
37.27
37.43
36.95
37.27
27,331,080
+0.04(+0.10%)
Jan 31, 2007
37.30
37.69
36.75
37.23
43,536,984
-0.06(-0.17%)
Jan 30, 2007
37.60
37.71
37.28
37.30
26,158,712
-0.22(-0.59%)
Jan 29, 2007
37.86
38.32
37.52
37.52
28,955,730
+0.03(+0.07%)
Jan 26, 2007
37.62
37.71
37.34
37.49
18,049,070
+0.06(+0.17%)
Jan 25, 2007
37.62
37.79
37.40
37.43
16,656,780
-0.03(-0.08%)
Jan 24, 2007
37.47
37.60
37.31
37.46
14,946,695
+0.07(+0.18%)
Jan 23, 2007
37.10
37.49
37.07
37.39
15,648,708
+0.29(+0.79%)
Jan 22, 2007
37.07
37.28
36.91
37.10
19,964,994
-0.08(-0.22%)
Jan 19, 2007
37.47
37.52
37.06
37.18
23,850,590
-0.29(-0.78%)
Jan 18, 2007
37.40
37.95
37.40
37.47
20,475,720
-0.26(-0.70%)
Jan 17, 2007
38.10
38.17
37.64
37.74
19,120,514
-0.31(-0.81%)
Jan 16, 2007
37.78
38.13
37.49
38.04
20,890,918
+0.37(+0.98%)
Jan 12, 2007
38.10
38.20
37.41
37.67
31,207,288
-0.42(-1.10%)
Jan 11, 2007
38.10
38.56
38.07
38.09
32,845,786
+0.09(+0.24%)
Jan 10, 2007
37.69
38.10
37.45
38.00
27,500,774
+0.46(+1.21%)
Jan 09, 2007
37.51
37.74
37.45
37.54
21,196,274
+0.06(+0.16%)
Jan 08, 2007
37.14
37.51
36.90
37.48
19,734,746
+0.35(+0.95%)
Jan 05, 2007
37.45
37.47
37.05
37.13
19,280,116
-0.21(-0.57%)
Jan 04, 2007
37.24
37.44
36.96
37.34
29,190,204
+0.49(+1.32%)
Jan 03, 2007
36.68
37.13
36.64
36.86
22,046,152
+0.29(+0.80%)
Dec 29, 2006
36.61
36.80
36.46
36.56
10,861,128
-0.17(-0.48%)
Dec 28, 2006
36.56
36.83
36.48
36.74
10,813,482
+0.18(+0.49%)
Dec 27, 2006
36.36
36.63
36.34
36.56
9,021,014
+0.26(+0.72%)
Dec 26, 2006
36.33
36.34
35.87
36.30
9,215,588
+0.18(+0.50%)
Dec 22, 2006
36.24
36.64
36.03
36.12
17,470,984
-0.40(-1.10%)
Dec 21, 2006
36.62
36.74
36.48
36.52
15,387,478
+0.02(+0.05%)
Dec 20, 2006
36.70
36.75
36.47
36.50
16,240,642
-0.10(-0.28%)
Dec 19, 2006
36.48
36.72
36.41
36.61
19,099,390
+0.12(+0.34%)
Dec 18, 2006
36.50
36.88
36.32
36.48
21,066,010
+0.18(+0.49%)
Dec 15, 2006
36.22
36.38
36.20
36.30
31,852,970
+0.10(+0.28%)
Dec 14, 2006
35.90
36.30
35.87
36.20
22,206,928
+0.17(+0.46%)
Dec 13, 2006
36.03
36.26
35.88
36.04
38,893,984
-0.09(-0.25%)
Dec 12, 2006
36.34
36.36
36.04
36.13
21,638,698
-0.10(-0.27%)
Dec 11, 2006
36.12
36.31
36.05
36.22
9,859,392
+0.08(+0.22%)
Dec 08, 2006
36.15
36.36
36.01
36.14
11,963,318
-0.06(-0.15%)
Dec 07, 2006
36.00
36.45
35.90
36.20
21,811,914
+0.34(+0.95%)
Dec 06, 2006
36.07
36.07
35.73
35.86
14,032,741
+0.06(+0.15%)
Dec 05, 2006
36.05
36.05
35.72
35.80
20,578,522
-0.16(-0.44%)
Dec 04, 2006
36.09
36.09
35.73
35.96
19,317,198
+0.17(+0.48%)
Dec 01, 2006
35.71
35.88
35.55
35.79
15,027,670
-0.09(-0.25%)
Nov 30, 2006
35.93
36.00
35.67
35.88
16,338,985
-0.05(-0.14%)
Nov 29, 2006
35.57
35.94
35.50
35.93
22,749,338
+0.29(+0.81%)
Nov 28, 2006
35.62
35.78
35.49
35.64
13,648,289
+0.10(+0.28%)
Nov 27, 2006
35.77
35.92
35.44
35.54
22,432,014
-0.14(-0.39%)
Nov 24, 2006
35.68
35.84
35.61
35.68
4,811,520
-0.16(-0.44%)
Nov 22, 2006
35.78
35.96
35.39
35.84
11,306,604
+0.00(+0.01%)
Nov 21, 2006
36.30
36.32
35.80
35.84
16,409,867
-0.33(-0.92%)
Nov 20, 2006
36.22
36.45
36.03
36.17
24,914,288
-0.05(-0.14%)
Nov 17, 2006
35.62
36.37
35.47
36.22
48,459,756
+0.61(+1.72%)
Nov 16, 2006
35.15
35.81
35.07
35.61
26,073,512
+0.56(+1.60%)
Nov 15, 2006
34.94
35.26
34.87
35.04
21,065,306
+0.47(+1.37%)
Nov 14, 2006
34.49
34.60
34.23
34.57
16,450,237
+0.13(+0.37%)
Nov 13, 2006
34.38
34.72
34.38
34.44
9,996,932
-0.04(-0.11%)
Nov 10, 2006
34.38
34.54
34.23
34.48
10,485,594
+0.03(+0.09%)
Nov 09, 2006
34.72
34.72
34.29
34.45
17,987,106
-0.25(-0.72%)
Nov 08, 2006
34.51
34.91
34.37
34.70
20,503,650
+0.48(+1.39%)
Nov 07, 2006
34.49
34.63
34.17
34.23
21,877,162
-0.40(-1.17%)
Nov 06, 2006
34.47
34.72
34.39
34.63
12,399,875
+0.04(+0.12%)
Nov 03, 2006
34.63
34.75
34.43
34.59
11,266,469
-0.08(-0.22%)
Nov 02, 2006
34.68
34.78
34.51
34.66
13,834,647
-0.04(-0.11%)
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
.