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
)
44.90
+0.19 (+0.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2011
12.33
12.47
12.31
12.39
20,633,880
+0.09(+0.71%)
Apr 28, 2011
12.30
12.33
12.24
12.31
24,533,790
+0.01(+0.11%)
Apr 27, 2011
12.18
12.33
12.18
12.29
26,090,592
+0.15(+1.26%)
Apr 26, 2011
12.03
12.20
12.03
12.14
19,943,074
+0.10(+0.80%)
Apr 25, 2011
11.99
12.07
11.99
12.04
15,942,169
+0.01(+0.08%)
Apr 21, 2011
12.14
12.14
12.00
12.03
24,796,310
-0.04(-0.34%)
Apr 20, 2011
12.05
12.14
12.03
12.08
33,472,954
-0.11(-0.87%)
Apr 19, 2011
12.24
12.24
12.02
12.18
31,013,540
-0.08(-0.64%)
Apr 18, 2011
12.38
12.41
12.20
12.26
30,134,512
-0.21(-1.70%)
Apr 15, 2011
12.44
12.54
12.40
12.47
23,058,674
+0.06(+0.45%)
Apr 14, 2011
12.33
12.46
12.30
12.42
18,444,288
+0.10(+0.79%)
Apr 13, 2011
12.37
12.37
12.26
12.32
17,580,580
-0.01(-0.08%)
Apr 12, 2011
12.24
12.38
12.20
12.33
23,998,024
+0.08(+0.68%)
Apr 11, 2011
12.22
12.35
12.19
12.25
28,199,802
+0.13(+1.07%)
Apr 08, 2011
12.03
12.16
12.03
12.12
21,333,256
+0.06(+0.54%)
Apr 07, 2011
12.14
12.15
11.96
12.05
25,597,338
-0.08(-0.68%)
Apr 06, 2011
12.11
12.16
12.07
12.14
18,702,200
+0.08(+0.65%)
Apr 05, 2011
11.95
12.10
11.94
12.06
18,716,726
+0.08(+0.66%)
Apr 04, 2011
12.01
12.01
11.92
11.98
14,810,936
-0.02(-0.15%)
Apr 01, 2011
11.96
12.07
11.94
12.00
17,996,364
-0.02(-0.19%)
Mar 31, 2011
12.03
12.05
11.98
12.02
19,499,420
-0.04(-0.31%)
Mar 30, 2011
12.05
12.13
12.02
12.06
21,095,936
+0.06(+0.54%)
Mar 29, 2011
12.02
12.04
11.95
11.99
18,289,672
-0.04(-0.31%)
Mar 28, 2011
11.99
12.09
11.96
12.03
41,460,532
+0.11(+0.89%)
Mar 25, 2011
11.99
12.02
11.91
11.92
19,284,802
-0.05(-0.42%)
Mar 24, 2011
11.84
11.99
11.81
11.97
29,094,496
+0.15(+1.25%)
Mar 23, 2011
11.73
11.84
11.70
11.83
19,880,180
+0.08(+0.71%)
Mar 22, 2011
11.62
11.81
11.61
11.74
26,601,436
+0.13(+1.11%)
Mar 21, 2011
11.60
11.65
11.58
11.61
22,657,276
+0.16(+1.41%)
Mar 18, 2011
11.41
11.49
11.32
11.45
33,031,362
+0.17(+1.47%)
Mar 17, 2011
11.35
11.44
11.27
11.29
25,767,788
+0.07(+0.62%)
Mar 16, 2011
11.35
11.41
11.17
11.22
31,740,064
-0.19(-1.70%)
Mar 15, 2011
11.36
11.43
11.35
11.41
23,680,162
-0.13(-1.12%)
Mar 14, 2011
11.50
11.64
11.50
11.54
18,648,042
-0.03(-0.24%)
Mar 11, 2011
11.55
11.62
11.50
11.57
29,992,238
-0.10(-0.83%)
Mar 10, 2011
11.70
11.75
11.66
11.66
23,691,148
-0.08(-0.66%)
Mar 09, 2011
11.65
11.75
11.64
11.74
17,677,086
+0.07(+0.59%)
Mar 08, 2011
11.56
11.70
11.56
11.67
17,392,962
+0.13(+1.10%)
Mar 07, 2011
11.59
11.64
11.54
11.55
72,212,816
+0.03(+0.24%)
Mar 04, 2011
11.55
11.59
11.44
11.52
73,851,072
-0.05(-0.47%)
Mar 03, 2011
11.47
11.61
11.44
11.57
83,221,848
+0.18(+1.56%)
Mar 02, 2011
11.47
11.52
11.37
11.40
29,597,636
-0.03(-0.28%)
Mar 01, 2011
11.59
11.69
11.42
11.43
26,351,674
-0.11(-0.99%)
Feb 28, 2011
11.36
11.56
11.33
11.54
33,603,216
+0.20(+1.72%)
Feb 25, 2011
11.24
11.35
11.24
11.35
19,387,658
+0.10(+0.93%)
Feb 24, 2011
11.19
11.26
11.16
11.24
20,177,246
+0.00(+0.00%)
Feb 23, 2011
11.25
11.31
11.22
11.24
28,354,236
-0.01(-0.12%)
Feb 22, 2011
11.21
11.34
11.19
11.25
23,382,274
-0.02(-0.20%)
Feb 18, 2011
11.25
11.29
11.19
11.28
18,838,824
+0.03(+0.24%)
Feb 17, 2011
11.13
11.25
11.11
11.25
31,721,694
+0.11(+1.02%)
Feb 16, 2011
11.15
11.18
11.08
11.14
22,791,362
+0.00(+0.00%)
Feb 15, 2011
11.10
11.15
11.06
11.14
17,137,308
-0.00(-0.04%)
Feb 14, 2011
11.14
11.14
11.04
11.14
18,800,516
+0.02(+0.20%)
Feb 11, 2011
10.95
11.14
10.92
11.12
23,451,456
+0.16(+1.45%)
Feb 10, 2011
10.97
11.01
10.94
10.96
19,200,146
-0.03(-0.25%)
Feb 09, 2011
10.98
11.00
10.94
10.99
17,293,314
+0.01(+0.08%)
Feb 08, 2011
10.96
10.98
10.90
10.98
20,287,922
+0.03(+0.29%)
Feb 07, 2011
10.96
10.96
10.87
10.95
41,106,636
+0.03(+0.25%)
Feb 04, 2011
10.98
10.98
10.83
10.92
20,879,350
-0.02(-0.21%)
Feb 03, 2011
10.78
10.95
10.71
10.94
34,295,204
+0.17(+1.56%)
Feb 02, 2011
10.72
10.82
10.71
10.77
25,791,966
+0.05(+0.42%)
Feb 01, 2011
10.76
10.79
10.68
10.73
35,661,272
+0.03(+0.30%)
Jan 31, 2011
10.82
10.82
10.62
10.70
35,785,040
-0.13(-1.18%)
Jan 28, 2011
10.89
10.95
10.82
10.82
27,529,542
-0.06(-0.54%)
Jan 27, 2011
11.05
11.08
10.86
10.88
32,694,820
-0.16(-1.42%)
Jan 26, 2011
11.06
11.11
11.03
11.04
23,764,016
-0.01(-0.10%)
Jan 25, 2011
11.08
11.13
11.00
11.05
23,704,056
-0.06(-0.53%)
Jan 24, 2011
10.96
11.11
10.94
11.11
29,688,192
+0.15(+1.37%)
Jan 21, 2011
11.00
11.02
10.92
10.96
51,034,104
+0.02(+0.21%)
Jan 20, 2011
10.92
11.00
10.90
10.94
22,063,894
+0.02(+0.21%)
Jan 19, 2011
10.96
10.98
10.90
10.91
20,441,378
-0.04(-0.37%)
Jan 18, 2011
10.92
11.02
10.92
10.95
27,904,276
-0.04(-0.33%)
Jan 14, 2011
10.96
11.01
10.92
10.99
17,849,914
+0.02(+0.17%)
Jan 13, 2011
10.94
10.99
10.90
10.97
16,891,772
+0.03(+0.25%)
Jan 12, 2011
10.94
10.99
10.88
10.95
29,916,936
-0.00(-0.04%)
Jan 11, 2011
11.08
11.08
10.94
10.95
27,796,474
-0.08(-0.70%)
Jan 10, 2011
11.17
11.18
11.00
11.03
34,375,684
-0.07(-0.62%)
Jan 07, 2011
11.20
11.23
11.09
11.10
26,106,124
-0.11(-0.97%)
Jan 06, 2011
11.17
11.22
11.13
11.20
23,230,546
+0.07(+0.60%)
Jan 05, 2011
11.11
11.15
11.05
11.14
28,145,776
+0.04(+0.37%)
Jan 04, 2011
11.13
11.14
10.98
11.10
27,712,216
-0.03(-0.29%)
Jan 03, 2011
11.24
11.27
11.12
11.13
23,182,686
-0.07(-0.65%)
Dec 31, 2010
11.19
11.22
11.15
11.20
9,383,320
+0.01(+0.08%)
Dec 30, 2010
11.22
11.23
11.17
11.19
9,842,043
-0.05(-0.44%)
Dec 29, 2010
11.27
11.28
11.24
11.24
12,041,539
-0.02(-0.16%)
Dec 28, 2010
11.28
11.30
11.21
11.26
12,937,369
+0.02(+0.20%)
Dec 27, 2010
11.26
11.30
11.22
11.24
11,196,558
-0.07(-0.60%)
Dec 23, 2010
11.37
11.42
11.28
11.30
16,527,560
-0.01(-0.12%)
Dec 22, 2010
11.34
11.35
11.27
11.32
19,084,822
+0.00(+0.04%)
Dec 21, 2010
11.31
11.35
11.31
11.31
24,888,342
+0.04(+0.32%)
Dec 20, 2010
11.23
11.30
11.20
11.28
24,019,856
+0.08(+0.72%)
Dec 17, 2010
11.18
11.20
11.14
11.20
24,207,732
+0.01(+0.12%)
Dec 16, 2010
11.13
11.19
11.09
11.18
14,381,779
+0.09(+0.85%)
Dec 15, 2010
11.08
11.13
11.03
11.09
26,123,728
-0.02(-0.16%)
Dec 14, 2010
11.10
11.12
11.05
11.11
14,727,929
+0.02(+0.20%)
Dec 13, 2010
11.17
11.17
11.05
11.09
21,651,738
-0.05(-0.44%)
Dec 10, 2010
11.06
11.16
11.05
11.13
25,836,938
+0.12(+1.06%)
Dec 09, 2010
11.00
11.03
10.95
11.02
28,572,194
+0.09(+0.78%)
Dec 08, 2010
10.78
10.94
10.77
10.93
28,752,186
+0.16(+1.46%)
Dec 07, 2010
10.84
10.85
10.74
10.78
27,260,058
+0.00(+0.00%)
Dec 06, 2010
10.68
10.80
10.67
10.78
45,384,800
+0.11(+1.01%)
Dec 03, 2010
10.66
10.74
10.64
10.67
32,773,768
+0.00(+0.04%)
Dec 02, 2010
10.82
10.86
10.62
10.66
50,356,004
-0.17(-1.53%)
Dec 01, 2010
10.85
10.91
10.78
10.83
35,522,196
+0.08(+0.71%)
Nov 30, 2010
10.90
10.91
10.75
10.75
42,383,824
-0.19(-1.76%)
Nov 29, 2010
10.89
10.98
10.80
10.95
28,787,906
+0.03(+0.29%)
Nov 26, 2010
10.91
10.97
10.90
10.92
11,434,630
-0.09(-0.85%)
Nov 24, 2010
11.06
11.01
11.01
11.01
21,604,674
+0.01(+0.12%)
Nov 23, 2010
10.89
11.03
10.83
11.00
30,406,262
+0.03(+0.25%)
Nov 22, 2010
11.02
11.07
10.91
10.97
26,483,954
-0.12(-1.05%)
Nov 19, 2010
11.10
11.12
11.00
11.09
22,390,276
-0.00(-0.04%)
Nov 18, 2010
11.08
11.16
11.05
11.09
23,971,430
+0.13(+1.19%)
Nov 17, 2010
10.91
11.02
10.88
10.96
20,564,452
+0.04(+0.33%)
Nov 16, 2010
10.98
11.01
10.78
10.92
36,834,108
-0.14(-1.26%)
Nov 15, 2010
11.15
11.16
11.05
11.06
25,302,304
-0.07(-0.64%)
Nov 12, 2010
11.22
11.22
11.00
11.13
40,523,976
-0.17(-1.51%)
Nov 11, 2010
11.18
11.33
11.18
11.31
23,405,438
+0.01(+0.08%)
Nov 10, 2010
11.44
11.45
11.18
11.30
47,963,848
-0.17(-1.45%)
Nov 09, 2010
11.63
11.63
11.44
11.46
31,387,972
-0.15(-1.27%)
Nov 08, 2010
11.62
11.63
11.54
11.61
22,972,610
-0.09(-0.77%)
Nov 05, 2010
11.74
11.75
11.65
11.70
22,392,854
-0.02(-0.15%)
Nov 04, 2010
11.62
11.72
11.57
11.72
29,216,848
+0.17(+1.51%)
Nov 03, 2010
11.47
11.56
11.46
11.54
21,926,838
+0.09(+0.74%)
Nov 02, 2010
11.41
11.51
11.40
11.46
20,642,636
+0.09(+0.79%)
Nov 01, 2010
11.44
11.47
11.31
11.37
29,529,754
-0.02(-0.19%)
Oct 29, 2010
11.33
11.39
11.31
11.39
26,863,398
+0.03(+0.31%)
Oct 28, 2010
11.36
11.38
11.28
11.35
20,715,606
+0.10(+0.92%)
Oct 27, 2010
11.25
11.26
11.16
11.25
21,380,898
+0.01(+0.12%)
Oct 25, 2010
11.21
11.30
11.19
11.24
27,012,132
+0.07(+0.64%)
Oct 22, 2010
11.19
11.19
11.14
11.17
17,034,960
-0.01(-0.12%)
Oct 21, 2010
11.17
11.20
11.14
11.18
23,835,704
+0.01(+0.12%)
Oct 20, 2010
11.13
11.19
11.06
11.17
29,109,880
+0.08(+0.69%)
Oct 19, 2010
11.13
11.16
11.03
11.09
27,077,750
-0.07(-0.60%)
Oct 18, 2010
11.16
11.18
11.13
11.16
24,652,876
+0.01(+0.08%)
Oct 15, 2010
11.15
11.20
11.12
11.15
46,117,444
+0.04(+0.32%)
Oct 14, 2010
11.05
11.13
11.04
11.11
18,234,604
+0.08(+0.73%)
Oct 13, 2010
11.05
11.12
11.02
11.03
24,994,914
+0.04(+0.33%)
Oct 12, 2010
10.94
11.03
10.89
11.00
28,023,946
+0.09(+0.78%)
Oct 11, 2010
10.97
10.99
10.88
10.91
21,116,546
-0.07(-0.65%)
Oct 08, 2010
10.98
11.09
10.97
10.98
22,584,530
-0.03(-0.24%)
Oct 07, 2010
11.00
11.07
10.98
11.01
1,562
+0.06(+0.57%)
Oct 06, 2010
10.88
10.99
10.88
10.95
32,340,268
+0.08(+0.74%)
Oct 05, 2010
10.75
10.89
10.74
10.87
148,401
+0.19(+1.76%)
Oct 04, 2010
10.66
10.74
10.64
10.68
18,865,350
+0.02(+0.21%)
Oct 01, 2010
10.66
10.78
10.60
10.66
36,697,204
-0.11(-0.99%)
Sep 30, 2010
10.76
10.93
10.70
10.76
29,384,058
-0.10(-0.96%)
Sep 29, 2010
10.83
10.90
10.80
10.87
58,471
+0.02(+0.21%)
Sep 28, 2010
10.79
10.85
10.73
10.84
21,567
+0.09(+0.79%)
Sep 27, 2010
10.78
10.80
10.75
10.76
24,547,552
+0.00(+0.04%)
Sep 24, 2010
10.64
10.76
10.62
10.75
35,047,824
+0.18(+1.69%)
Sep 23, 2010
10.57
10.62
10.52
10.57
3,838
-0.12(-1.13%)
Sep 22, 2010
10.70
10.74
10.68
10.70
24,389,160
+0.00(+0.04%)
Sep 21, 2010
10.62
10.70
10.58
10.69
97,450
+0.07(+0.63%)
Sep 20, 2010
10.57
10.65
10.51
10.62
20,818,126
+0.09(+0.89%)
Sep 17, 2010
10.53
10.62
10.53
10.53
27,842,844
-0.08(-0.76%)
Sep 15, 2010
10.52
10.66
10.49
10.61
23,647,568
+0.08(+0.72%)
Sep 14, 2010
10.48
10.60
10.42
10.53
14,729
+0.02(+0.17%)
Sep 13, 2010
10.57
10.59
10.48
10.52
27,100,970
+0.00(+0.04%)
Sep 10, 2010
10.47
10.56
10.45
10.51
31,416,460
+0.09(+0.89%)
Sep 09, 2010
10.41
10.45
10.36
10.42
2,494
+0.08(+0.77%)
Sep 08, 2010
10.23
10.38
10.19
10.34
72,451
+0.15(+1.47%)
Sep 07, 2010
10.12
10.25
10.12
10.19
104,283
+0.09(+0.87%)
Sep 03, 2010
10.10
10.13
10.03
10.10
29,589,534
+0.05(+0.53%)
Sep 02, 2010
9.965
10.06
9.954
10.05
22,905
+0.06(+0.57%)
Sep 01, 2010
9.965
10.06
9.899
9.992
34,760,064
+0.15(+1.52%)
Aug 31, 2010
9.833
9.934
9.815
9.842
103,236
-0.11(-1.06%)
Aug 30, 2010
9.983
10.00
9.926
9.948
30,023,170
+0.02(+0.22%)
Aug 27, 2010
9.939
10.01
9.868
9.926
35,805,884
-0.04(-0.44%)
Aug 26, 2010
10.09
10.09
9.899
9.970
226
-0.11(-1.05%)
Aug 25, 2010
10.00
10.10
9.926
10.08
22,263,218
+0.03(+0.31%)
Aug 24, 2010
9.965
10.08
9.864
10.04
20,136
+0.02(+0.22%)
Aug 23, 2010
10.07
10.12
10.00
10.02
27,878,382
+0.01(+0.09%)
Aug 20, 2010
9.983
10.06
9.974
10.01
25,552,540
-0.02(-0.22%)
Aug 19, 2010
10.11
10.12
9.943
10.04
75,985
-0.07(-0.74%)
Aug 18, 2010
10.08
10.13
10.04
10.11
4,308
+0.00(+0.04%)
Aug 17, 2010
10.02
10.14
9.934
10.11
138,322
+0.14(+1.42%)
Aug 16, 2010
9.851
9.965
9.767
9.965
22,416,476
+0.11(+1.12%)
Aug 13, 2010
9.855
9.926
9.829
9.855
14,525,755
-0.04(-0.45%)
Aug 12, 2010
9.820
9.930
9.767
9.899
22,010,362
+0.00(+0.04%)
Aug 11, 2010
9.868
10.00
9.859
9.895
30,925,960
-0.06(-0.62%)
Aug 10, 2010
9.956
10.04
9.895
9.956
8,164
-0.00(-0.04%)
Aug 09, 2010
9.952
10.00
9.934
9.961
15,463,544
+0.02(+0.22%)
Aug 06, 2010
9.939
9.943
9.776
9.939
23,676,120
+0.09(+0.90%)
Aug 05, 2010
9.802
9.877
9.793
9.851
226
-0.00(-0.04%)
Aug 04, 2010
9.767
9.890
9.749
9.855
102,664
+0.10(+1.04%)
Aug 03, 2010
9.789
9.829
9.732
9.754
50,737
-0.06(-0.58%)
Aug 02, 2010
9.868
9.877
9.793
9.811
30,674,142
+0.04(+0.41%)
Jul 30, 2010
9.751
9.811
9.621
9.771
23,887,460
+0.06(+0.64%)
Jul 29, 2010
9.762
9.811
9.679
9.710
13,112
-0.02(-0.23%)
Jul 28, 2010
9.732
9.762
9.692
9.732
5,361
+0.01(+0.09%)
Jul 27, 2010
9.723
9.767
9.674
9.723
12,752
+0.03(+0.27%)
Jul 26, 2010
9.780
9.811
9.639
9.696
42,268,956
-0.06(-0.59%)
Jul 23, 2010
9.599
9.802
9.599
9.754
47,556,220
+0.12(+1.24%)
Jul 22, 2010
9.515
9.652
9.445
9.635
108,055
+0.19(+2.06%)
Jul 21, 2010
9.568
9.568
9.374
9.441
30,769,362
-0.05(-0.51%)
Jul 20, 2010
9.489
9.489
9.330
9.489
24,204,128
+0.06(+0.65%)
Jul 19, 2010
9.376
9.476
9.392
9.427
23,336,238
+0.05(+0.55%)
Jul 16, 2010
9.376
9.463
9.308
9.376
31,966,944
-0.09(-0.92%)
Jul 15, 2010
9.410
9.476
9.383
9.463
24,645,884
+0.05(+0.52%)
Jul 14, 2010
9.383
9.414
9.335
9.414
8,164
+0.00(+0.05%)
Jul 13, 2010
9.427
9.458
9.357
9.410
7,735
+0.02(+0.19%)
Jul 12, 2010
9.436
9.471
9.361
9.392
24,289,226
+0.00(+0.00%)
Jul 09, 2010
9.392
9.471
9.330
9.392
34,085,924
-0.01(-0.09%)
Jul 08, 2010
9.247
9.449
9.207
9.401
125,382
+0.19(+2.01%)
Jul 07, 2010
9.079
9.216
9.030
9.216
39,847,640
+0.16(+1.75%)
Jul 06, 2010
9.039
9.127
8.991
9.057
24,030
+0.10(+1.13%)
Jul 02, 2010
8.956
8.995
8.841
8.956
25,884,682
+0.03(+0.35%)
Jul 01, 2010
8.885
8.938
8.770
8.925
40,515,068
+0.09(+1.00%)
Jun 30, 2010
8.819
8.929
8.779
8.836
14,022
+0.06(+0.65%)
Jun 29, 2010
8.806
8.933
8.753
8.779
82,176
+0.09(+1.07%)
Jun 25, 2010
8.687
8.717
8.612
8.687
64,596,968
+0.04(+0.41%)
Jun 24, 2010
8.700
8.761
8.638
8.651
680
-0.07(-0.76%)
Jun 23, 2010
8.757
8.788
8.691
8.717
31,509,682
-0.04(-0.40%)
Jun 22, 2010
8.841
8.885
8.722
8.753
39,928
-0.09(-1.05%)
Jun 21, 2010
8.894
8.920
8.819
8.845
28,748,646
+0.02(+0.20%)
Jun 18, 2010
8.828
8.854
8.797
8.828
33,045,398
+0.01(+0.15%)
Jun 17, 2010
8.731
8.823
8.713
8.814
3,957
+0.07(+0.81%)
Jun 16, 2010
8.722
8.779
8.709
8.744
24,798,004
-0.04(-0.40%)
Jun 15, 2010
8.682
8.784
8.642
8.779
680
+0.15(+1.74%)
Jun 14, 2010
8.929
8.929
8.629
8.629
70,171,000
-0.22(-2.54%)
Jun 11, 2010
8.775
8.863
8.678
8.854
51,108,600
+0.05(+0.55%)
Jun 10, 2010
8.797
8.866
8.775
8.806
73,310
+0.12(+1.35%)
Jun 09, 2010
8.788
8.827
8.671
8.689
92,792,176
-0.06(-0.74%)
Jun 08, 2010
8.637
8.784
8.589
8.754
7,845
+0.16(+1.92%)
Jun 07, 2010
8.736
8.762
8.589
8.589
58,654,088
-0.08(-0.97%)
Jun 04, 2010
8.673
8.871
8.654
8.673
69,813,576
-0.24(-2.65%)
Jun 03, 2010
8.910
8.927
8.840
8.910
34,403,736
+0.08(+0.88%)
Jun 02, 2010
8.775
8.840
8.736
8.832
53,195,928
+0.11(+1.29%)
Jun 01, 2010
8.775
8.849
8.697
8.719
64,027
-0.07(-0.84%)
May 28, 2010
8.793
8.949
8.775
8.793
54,182,572
-0.11(-1.22%)
May 27, 2010
8.862
8.940
8.801
8.901
61,716,648
+0.16(+1.88%)
May 26, 2010
8.953
8.966
8.728
8.736
15,241
-0.10(-1.18%)
May 25, 2010
8.819
8.918
8.732
8.840
14,364
-0.20(-2.16%)
May 24, 2010
9.070
9.144
9.009
9.035
61,215,828
-0.07(-0.76%)
May 21, 2010
8.862
9.113
8.754
9.105
75,230,408
+0.15(+1.64%)
May 20, 2010
9.035
9.100
8.957
8.957
85,276
-0.28(-3.00%)
May 19, 2010
9.200
9.261
9.131
9.235
41,642,792
-0.03(-0.28%)
May 18, 2010
9.434
9.447
9.248
9.261
41,223
-0.14(-1.52%)
May 17, 2010
9.378
9.495
9.347
9.404
42,492,524
+0.04(+0.42%)
May 14, 2010
9.365
9.425
9.317
9.365
46,018,744
-0.01(-0.09%)
May 13, 2010
9.412
9.447
9.352
9.373
24,939,670
+0.00(+0.00%)
May 12, 2010
9.430
9.434
9.308
9.373
36,219,592
+0.02(+0.19%)
May 11, 2010
9.352
9.421
9.304
9.356
692
+0.00(+0.05%)
May 10, 2010
9.295
9.360
9.282
9.352
57,290,956
+0.36(+3.95%)
May 07, 2010
8.957
9.031
8.823
8.996
58,939,832
+0.44(+5.11%)
May 06, 2010
8.559
9.187
8.320
8.559
42,430
-0.70(-7.58%)
May 05, 2010
9.226
9.274
9.148
9.261
29,726,200
+0.05(+0.52%)
May 04, 2010
9.226
9.274
9.187
9.213
18,876
-0.06(-0.65%)
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
.