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
)
45.90
-0.18 (-0.39%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 (%)
Dec 29, 2000
18.96
19.25
18.75
18.75
14,203,843
-0.27(-1.41%)
Dec 28, 2000
19.23
19.28
18.96
19.02
9,171,228
-0.26(-1.37%)
Dec 27, 2000
18.83
19.39
18.83
19.28
13,058,702
+0.29(+1.55%)
Dec 26, 2000
18.51
19.04
18.51
18.99
10,048,567
+0.45(+2.44%)
Dec 22, 2000
18.51
18.59
18.11
18.53
12,518,403
-0.27(-1.43%)
Dec 21, 2000
18.72
18.96
18.19
18.80
22,302,454
+0.00(+0.00%)
Dec 20, 2000
18.48
18.96
18.27
18.80
26,745,482
+0.46(+2.48%)
Dec 19, 2000
17.79
18.45
17.76
18.35
25,388,400
+0.75(+4.24%)
Dec 18, 2000
17.04
17.79
17.04
17.60
19,534,304
+0.53(+3.12%)
Dec 15, 2000
17.39
17.81
17.07
17.07
38,911,824
-0.61(-3.47%)
Dec 14, 2000
17.10
17.79
17.07
17.68
25,645,170
+0.29(+1.69%)
Dec 13, 2000
16.78
17.44
16.70
17.39
33,099,036
+0.82(+4.96%)
Dec 12, 2000
16.51
16.94
16.43
16.57
43,702,688
-0.05(-0.31%)
Dec 11, 2000
16.64
16.75
16.43
16.62
16,841,496
-0.27(-1.59%)
Dec 08, 2000
16.78
17.26
16.64
16.88
20,046,202
-0.03(-0.15%)
Dec 07, 2000
16.62
17.04
16.57
16.91
14,708,466
+0.27(+1.61%)
Dec 06, 2000
16.19
16.75
16.19
16.64
13,039,221
+0.21(+1.30%)
Dec 05, 2000
16.25
16.59
16.22
16.43
14,953,971
+0.37(+2.31%)
Dec 04, 2000
15.95
16.25
15.76
16.06
11,805,359
+0.03(+0.16%)
Dec 01, 2000
16.19
16.22
15.82
16.03
14,631,247
-0.24(-1.47%)
Nov 30, 2000
16.48
16.86
16.27
16.27
32,048,718
-0.11(-0.65%)
Nov 29, 2000
15.93
16.51
15.90
16.38
18,698,274
+0.53(+3.36%)
Nov 28, 2000
15.44
15.93
15.44
15.85
13,092,734
+0.29(+1.89%)
Nov 27, 2000
15.50
15.74
15.36
15.55
11,885,395
+0.40(+2.64%)
Nov 24, 2000
15.36
15.47
15.07
15.15
6,694,585
-0.11(-0.70%)
Nov 22, 2000
15.39
15.55
14.57
15.26
37,800,948
-0.69(-4.35%)
Nov 21, 2000
15.58
16.14
15.42
15.95
14,331,525
+0.37(+2.41%)
Nov 20, 2000
15.36
15.82
15.36
15.58
9,293,041
-0.06(-0.35%)
Nov 17, 2000
15.29
15.71
15.13
15.63
15,691,425
+0.16(+1.05%)
Nov 16, 2000
15.21
15.74
15.21
15.47
8,827,615
+0.24(+1.57%)
Nov 15, 2000
14.78
15.39
14.78
15.23
13,759,071
+0.48(+3.23%)
Nov 14, 2000
14.57
15.13
14.54
14.75
22,508,528
+0.00(+0.00%)
Nov 13, 2000
15.34
15.47
14.43
14.75
21,852,048
-0.96(-6.10%)
Nov 10, 2000
14.91
15.82
14.83
15.71
16,794,554
+0.53(+3.51%)
Nov 09, 2000
15.29
15.58
14.72
15.18
26,389,664
-0.45(-2.89%)
Nov 08, 2000
15.07
15.87
15.07
15.63
26,387,552
+0.61(+4.09%)
Nov 07, 2000
14.67
15.10
14.65
15.02
17,683,864
+0.16(+1.06%)
Nov 06, 2000
14.38
15.44
14.27
14.86
39,710,068
-0.05(-0.34%)
Nov 03, 2000
15.15
15.21
14.54
14.91
24,699,060
-0.51(-3.29%)
Nov 02, 2000
15.23
15.44
15.21
15.42
15,851,965
-0.16(-1.01%)
Nov 01, 2000
15.44
15.90
15.39
15.58
20,058,408
-0.03(-0.19%)
Oct 31, 2000
15.93
16.08
15.61
15.61
21,954,146
-0.56(-3.45%)
Oct 30, 2000
15.47
16.46
15.44
16.16
27,768,576
+0.53(+3.41%)
Oct 27, 2000
15.23
15.63
15.18
15.63
18,869,844
+0.29(+1.92%)
Oct 26, 2000
15.13
15.55
14.91
15.34
18,514,732
+0.16(+1.04%)
Oct 25, 2000
14.78
15.36
14.78
15.18
20,901,950
+0.24(+1.63%)
Oct 24, 2000
14.70
15.02
14.67
14.94
19,711,040
+0.13(+0.89%)
Oct 23, 2000
14.06
14.91
14.01
14.81
21,476,516
+0.64(+4.51%)
Oct 20, 2000
13.93
14.38
13.82
14.17
15,009,597
+0.13(+0.94%)
Oct 19, 2000
13.87
14.12
13.74
14.03
14,587,826
-0.03(-0.18%)
Oct 18, 2000
13.63
14.19
13.42
14.06
28,355,816
+0.56(+4.13%)
Oct 17, 2000
13.15
13.69
13.05
13.50
21,579,552
+0.40(+3.06%)
Oct 16, 2000
13.08
13.21
12.81
13.10
12,430,387
-0.11(-0.81%)
Oct 13, 2000
13.47
13.74
13.05
13.21
17,104,368
-0.53(-3.88%)
Oct 12, 2000
13.58
13.82
13.29
13.74
20,252,042
+0.32(+2.38%)
Oct 11, 2000
13.34
13.47
13.10
13.42
24,636,394
+0.13(+0.99%)
Oct 10, 2000
13.02
13.42
12.89
13.29
13,948,246
+0.19(+1.43%)
Oct 09, 2000
12.86
13.15
12.83
13.10
7,832,921
+0.27(+2.09%)
Oct 06, 2000
13.08
13.34
12.73
12.83
13,653,452
-0.14(-1.05%)
Oct 05, 2000
13.10
13.29
12.86
12.97
11,450,480
-0.26(-2.00%)
Oct 04, 2000
12.78
13.37
12.73
13.23
17,381,324
+0.43(+3.33%)
Oct 03, 2000
12.62
12.94
12.62
12.81
16,999,454
+0.19(+1.49%)
Oct 02, 2000
12.62
12.83
12.59
12.62
15,644,014
+0.08(+0.61%)
Sep 29, 2000
12.83
13.10
12.51
12.54
22,263,258
-0.35(-2.68%)
Sep 28, 2000
12.44
12.94
12.41
12.89
27,665,540
+0.37(+3.00%)
Sep 27, 2000
12.04
12.54
11.98
12.51
17,658,046
+0.53(+4.45%)
Sep 26, 2000
11.85
12.14
11.82
11.98
15,990,208
+0.03(+0.21%)
Sep 25, 2000
11.82
12.01
11.72
11.96
12,116,817
+0.19(+1.59%)
Sep 22, 2000
11.45
11.87
11.42
11.77
18,719,162
+0.58(+5.22%)
Sep 21, 2000
11.10
11.50
11.10
11.18
15,362,364
+0.08(+0.73%)
Sep 20, 2000
11.53
11.55
11.10
11.10
17,344,240
-0.48(-4.16%)
Sep 19, 2000
11.50
11.64
11.48
11.58
18,082,398
+0.21(+1.87%)
Sep 18, 2000
11.50
11.58
11.34
11.37
16,754,419
-0.21(-1.84%)
Sep 15, 2000
11.66
11.74
11.50
11.58
22,612,034
-0.11(-0.91%)
Sep 14, 2000
12.09
12.17
11.64
11.69
17,805,678
-0.29(-2.42%)
Sep 13, 2000
12.44
12.57
11.82
11.98
21,454,452
-0.67(-5.29%)
Sep 12, 2000
12.62
12.68
12.57
12.65
12,796,298
+0.00(+0.00%)
Sep 11, 2000
12.49
12.70
12.49
12.65
10,096,213
+0.08(+0.64%)
Sep 08, 2000
12.65
12.76
12.46
12.57
13,865,394
-0.11(-0.84%)
Sep 07, 2000
12.68
12.81
12.65
12.68
13,525,067
+0.00(+0.00%)
Sep 06, 2000
12.78
12.81
12.62
12.68
12,305,757
+0.03(+0.20%)
Sep 05, 2000
12.54
12.91
12.51
12.65
14,739,213
+0.19(+1.50%)
Sep 01, 2000
12.76
12.76
12.44
12.46
14,766,439
-0.21(-1.68%)
Aug 31, 2000
12.78
12.94
12.51
12.68
16,900,408
-0.32(-2.46%)
Aug 30, 2000
13.02
13.15
12.57
12.99
16,858,630
-0.16(-1.20%)
Aug 29, 2000
13.47
13.50
13.05
13.15
10,985,758
-0.43(-3.14%)
Aug 28, 2000
13.61
13.80
13.53
13.58
7,168,461
-0.08(-0.59%)
Aug 25, 2000
13.42
13.71
13.42
13.66
6,895,026
+0.13(+0.98%)
Aug 24, 2000
13.42
13.69
13.37
13.53
9,967,828
+0.32(+2.42%)
Aug 23, 2000
13.50
13.74
13.21
13.21
10,786,021
-0.35(-2.55%)
Aug 22, 2000
13.77
13.82
13.42
13.55
10,999,371
-0.16(-1.18%)
Aug 21, 2000
13.58
13.74
13.42
13.71
16,329,831
+0.08(+0.59%)
Aug 18, 2000
14.12
14.27
13.63
13.63
20,052,540
-0.80(-5.55%)
Aug 17, 2000
14.06
14.49
13.98
14.43
28,268,036
-0.05(-0.35%)
Aug 16, 2000
13.74
14.49
13.74
14.49
23,065,960
+0.66(+4.81%)
Aug 15, 2000
13.42
14.01
13.26
13.82
24,413,420
+0.24(+1.79%)
Aug 14, 2000
13.31
13.74
13.15
13.58
31,648,304
+0.26(+1.98%)
Aug 11, 2000
12.78
13.58
12.78
13.31
59,436,128
+1.17(+9.65%)
Aug 10, 2000
11.93
12.44
11.85
12.14
21,452,810
+0.27(+2.26%)
Aug 09, 2000
12.04
12.09
11.87
11.87
12,715,793
-0.27(-2.21%)
Aug 08, 2000
11.80
12.19
11.77
12.14
21,518,998
+0.21(+1.79%)
Aug 07, 2000
11.34
11.98
11.29
11.93
21,921,054
+0.59(+5.18%)
Aug 04, 2000
11.21
11.42
10.97
11.34
11,788,930
+0.08(+0.68%)
Aug 03, 2000
10.95
11.29
10.89
11.27
15,992,556
+0.21(+1.93%)
Aug 02, 2000
10.89
11.10
10.84
11.05
13,568,253
+0.08(+0.74%)
Aug 01, 2000
10.76
10.97
10.76
10.97
10,677,116
+0.21(+1.98%)
Jul 31, 2000
10.89
11.05
10.73
10.76
14,044,711
-0.19(-1.71%)
Jul 28, 2000
10.84
10.95
10.73
10.95
13,227,926
+0.03(+0.27%)
Jul 27, 2000
10.78
10.97
10.78
10.92
9,142,593
+0.18(+1.71%)
Jul 26, 2000
10.70
11.13
10.70
10.73
17,661,098
-0.35(-3.12%)
Jul 25, 2000
10.65
11.10
10.63
11.08
13,108,929
+0.51(+4.80%)
Jul 24, 2000
10.81
10.81
10.54
10.57
9,355,708
-0.19(-1.74%)
Jul 21, 2000
10.76
10.86
10.69
10.76
13,564,263
-0.11(-0.98%)
Jul 20, 2000
10.76
10.92
10.63
10.86
14,019,832
+0.21(+2.00%)
Jul 19, 2000
10.76
11.00
10.44
10.65
22,543,264
+0.40(+3.91%)
Jul 18, 2000
10.04
10.49
10.01
10.25
21,866,366
+0.19(+1.86%)
Jul 17, 2000
10.41
10.46
9.906
10.06
34,561,972
-0.37(-3.59%)
Jul 14, 2000
10.33
11.02
9.799
10.44
42,740,384
-0.16(-1.49%)
Jul 13, 2000
10.73
10.78
10.49
10.60
18,664,006
-0.16(-1.50%)
Jul 12, 2000
11.05
11.27
10.63
10.76
20,805,720
-0.29(-2.66%)
Jul 11, 2000
11.50
11.50
10.97
11.05
16,785,634
-0.45(-3.93%)
Jul 10, 2000
11.50
11.53
11.32
11.50
14,178,260
+0.08(+0.71%)
Jul 07, 2000
11.90
11.90
11.34
11.42
14,338,097
-0.43(-3.60%)
Jul 06, 2000
11.80
12.04
11.77
11.85
15,564,213
-0.03(-0.22%)
Jul 05, 2000
11.69
11.96
11.64
11.87
19,042,824
+0.29(+2.50%)
Jul 03, 2000
11.42
11.69
11.40
11.58
10,288,674
+0.27(+2.37%)
Jun 30, 2000
11.50
11.50
11.05
11.32
29,245,126
-0.21(-1.85%)
Jun 29, 2000
11.05
11.55
11.05
11.53
23,642,170
+0.41(+3.72%)
Jun 28, 2000
11.74
11.77
10.92
11.12
22,846,274
-0.60(-5.13%)
Jun 27, 2000
11.50
11.98
11.24
11.72
37,154,328
+0.13(+1.14%)
Jun 26, 2000
11.08
11.72
10.89
11.58
48,016,864
+1.60(+16.00%)
Jun 23, 2000
10.17
10.20
9.825
9.987
22,773,278
-0.21(-2.09%)
Jun 22, 2000
10.54
10.65
9.906
10.20
29,676,990
-0.45(-4.24%)
Jun 21, 2000
10.76
10.81
10.33
10.65
20,115,912
-0.05(-0.48%)
Jun 20, 2000
11.10
11.10
10.68
10.70
12,893,232
-0.29(-2.67%)
Jun 19, 2000
11.08
11.16
10.92
11.00
20,988,088
+0.13(+1.22%)
Jun 16, 2000
11.42
11.55
10.86
10.86
38,147,380
-0.88(-7.47%)
Jun 15, 2000
11.55
11.77
11.55
11.74
17,627,064
+0.05(+0.44%)
Jun 14, 2000
11.61
11.74
11.55
11.69
10,150,431
+0.03(+0.26%)
Jun 13, 2000
11.55
11.85
11.55
11.66
15,448,502
-0.16(-1.37%)
Jun 12, 2000
11.53
11.90
11.37
11.82
14,374,711
+0.32(+2.78%)
Jun 09, 2000
11.48
11.69
11.34
11.50
10,674,769
+0.00(+0.00%)
Jun 08, 2000
11.24
11.55
11.02
11.50
14,893,417
+0.11(+0.93%)
Jun 07, 2000
11.00
11.48
11.00
11.40
15,385,600
+0.40(+3.64%)
Jun 06, 2000
10.86
11.00
10.70
11.00
14,390,671
+0.13(+1.22%)
Jun 05, 2000
10.68
11.00
10.68
10.86
13,593,367
+0.11(+0.99%)
Jun 02, 2000
11.27
11.29
10.60
10.76
29,296,292
-0.51(-4.50%)
Jun 01, 2000
11.13
11.42
11.08
11.27
14,551,916
+0.14(+1.22%)
May 31, 2000
11.27
11.42
11.08
11.13
18,979,218
-0.14(-1.21%)
May 30, 2000
11.64
11.69
11.24
11.27
16,104,981
-0.43(-3.64%)
May 26, 2000
11.85
11.93
11.66
11.69
10,853,852
-0.24(-2.00%)
May 25, 2000
12.25
12.25
11.82
11.93
23,665,874
-0.24(-1.96%)
May 24, 2000
11.61
12.19
11.61
12.17
33,010,318
+0.56(+4.81%)
May 23, 2000
11.55
11.80
11.55
11.61
20,541,672
-0.05(-0.44%)
May 22, 2000
11.77
11.77
11.50
11.66
23,049,062
-0.06(-0.47%)
May 19, 2000
11.08
11.85
11.08
11.72
27,773,036
+0.51(+4.52%)
May 18, 2000
11.50
11.74
11.18
11.21
24,404,502
-0.40(-3.45%)
May 17, 2000
11.55
12.01
11.55
11.61
38,520,096
-0.08(-0.69%)
May 16, 2000
11.58
11.87
11.42
11.69
45,400,336
+0.03(+0.26%)
May 15, 2000
10.73
11.66
10.73
11.66
64,649,936
+1.30(+12.59%)
May 12, 2000
9.799
10.44
9.799
10.36
22,867,866
+0.35(+3.45%)
May 11, 2000
10.23
10.25
9.718
10.01
33,399,464
-0.11(-1.05%)
May 10, 2000
10.09
10.33
10.06
10.12
24,639,210
+0.06(+0.55%)
May 09, 2000
10.36
10.38
10.01
10.06
15,855,016
-0.24(-2.36%)
May 08, 2000
10.09
10.36
10.04
10.31
27,876,072
+0.29(+2.94%)
May 05, 2000
9.931
10.17
9.799
10.01
19,246,082
+0.08(+0.81%)
May 04, 2000
10.01
10.12
9.851
9.931
15,265,664
+0.03(+0.26%)
May 03, 2000
10.20
10.46
9.906
9.906
29,157,814
-0.24(-2.35%)
May 02, 2000
10.04
10.46
10.01
10.14
34,341,112
+0.11(+1.06%)
May 01, 2000
9.373
10.06
9.373
10.04
30,656,896
+0.72(+7.73%)
Apr 28, 2000
9.373
9.399
9.028
9.318
26,814,722
-0.06(-0.59%)
Apr 27, 2000
9.399
9.505
9.318
9.373
29,693,654
-0.13(-1.39%)
Apr 26, 2000
9.373
9.561
9.292
9.505
22,742,766
+0.13(+1.41%)
Apr 25, 2000
9.028
9.505
8.973
9.373
36,143,204
+0.19(+2.04%)
Apr 24, 2000
9.054
9.373
8.998
9.186
23,799,894
+0.08(+0.89%)
Apr 20, 2000
8.866
9.186
8.866
9.105
15,041,048
+0.24(+2.69%)
Apr 19, 2000
8.998
9.135
8.760
8.866
16,080,806
+0.05(+0.58%)
Apr 18, 2000
9.028
9.105
8.709
8.815
19,422,582
-0.24(-2.64%)
Apr 17, 2000
8.947
9.079
8.679
9.054
28,649,202
+0.06(+0.62%)
Apr 14, 2000
9.318
9.612
8.922
8.998
29,049,144
-0.51(-5.33%)
Apr 13, 2000
9.373
9.612
9.292
9.505
17,663,914
+0.19(+2.01%)
Apr 12, 2000
9.318
9.637
9.241
9.318
21,210,356
+0.05(+0.55%)
Apr 11, 2000
9.267
9.348
9.160
9.267
17,808,964
-0.11(-1.14%)
Apr 10, 2000
9.373
9.480
8.947
9.373
34,320,928
-0.21(-2.22%)
Apr 07, 2000
9.906
10.06
9.348
9.586
57,550,948
-0.19(-1.92%)
Apr 06, 2000
9.718
10.04
9.586
9.774
38,434,192
+0.24(+2.55%)
Apr 05, 2000
9.399
9.612
9.373
9.531
23,523,172
+0.08(+0.81%)
Apr 04, 2000
9.799
10.12
9.028
9.454
41,355,608
-0.26(-2.72%)
Apr 03, 2000
9.267
9.799
9.160
9.718
39,760,292
+0.88(+9.93%)
Mar 31, 2000
9.348
9.399
8.841
8.841
35,760,864
-0.32(-3.49%)
Mar 30, 2000
8.521
9.186
8.406
9.160
64,453,488
+1.01(+12.45%)
Mar 29, 2000
8.334
8.359
8.146
8.146
27,440,688
-0.19(-2.25%)
Mar 28, 2000
8.308
8.415
8.227
8.334
29,233,626
-0.02(-0.25%)
Mar 27, 2000
8.440
8.466
8.308
8.355
20,952,882
-0.09(-1.01%)
Mar 24, 2000
8.334
8.466
8.308
8.440
24,206,174
+0.13(+1.59%)
Mar 23, 2000
8.308
8.389
8.227
8.308
32,496,072
+0.03(+0.31%)
Mar 22, 2000
8.653
8.760
8.227
8.283
37,747,436
-0.37(-4.28%)
Mar 21, 2000
8.308
9.424
8.095
8.653
80,953,480
+0.16(+1.86%)
Mar 20, 2000
8.466
8.628
8.440
8.496
32,962,672
-0.13(-1.53%)
Mar 17, 2000
8.679
8.679
8.308
8.628
38,071,096
+0.00(+0.00%)
Mar 16, 2000
8.572
8.734
8.547
8.628
31,109,884
+0.06(+0.65%)
Mar 15, 2000
8.227
8.679
8.202
8.572
30,681,072
+0.28(+3.34%)
Mar 14, 2000
8.440
8.440
8.202
8.295
28,131,200
-0.17(-2.01%)
Mar 13, 2000
8.202
8.521
8.146
8.466
25,621,464
+0.35(+4.25%)
Mar 10, 2000
8.253
8.283
8.121
8.121
25,472,190
-0.19(-2.26%)
Mar 09, 2000
8.202
8.308
8.146
8.308
20,523,834
+0.11(+1.30%)
Mar 08, 2000
8.359
8.415
8.176
8.202
27,719,522
-0.13(-1.58%)
Mar 07, 2000
8.466
8.521
8.308
8.334
28,201,378
-0.13(-1.56%)
Mar 06, 2000
8.841
8.892
8.334
8.466
30,632,018
-0.19(-2.17%)
Mar 03, 2000
8.521
8.785
8.415
8.653
31,365,950
+0.08(+0.94%)
Mar 02, 2000
8.709
8.866
8.521
8.572
26,212,460
-0.14(-1.57%)
Mar 01, 2000
8.602
9.160
8.359
8.709
50,957,760
+0.11(+1.24%)
Feb 29, 2000
8.547
8.709
8.547
8.602
31,750,168
+0.06(+0.65%)
Feb 28, 2000
8.440
8.653
8.440
8.547
25,553,164
+0.19(+2.24%)
Feb 25, 2000
8.572
8.602
8.359
8.359
26,946,392
-0.19(-2.19%)
Feb 24, 2000
8.734
8.760
8.415
8.547
28,404,400
-0.11(-1.23%)
Feb 23, 2000
9.054
9.241
8.602
8.653
34,738,944
-0.24(-2.68%)
Feb 22, 2000
8.496
9.028
8.466
8.892
39,932,804
+0.53(+6.37%)
Feb 18, 2000
8.308
8.466
8.253
8.359
26,104,964
+0.05(+0.62%)
Feb 17, 2000
8.466
8.521
8.227
8.308
37,695,328
+0.21(+2.63%)
Feb 16, 2000
8.121
8.202
8.014
8.095
32,402,658
-0.05(-0.63%)
Feb 15, 2000
8.121
8.146
7.963
8.146
35,728,476
+0.08(+0.95%)
Feb 14, 2000
8.227
8.283
7.989
8.070
49,584,012
-0.05(-0.63%)
Feb 11, 2000
8.496
8.572
8.121
8.121
36,071,384
-0.35(-4.08%)
Feb 10, 2000
8.521
8.653
8.440
8.466
35,804,756
+0.11(+1.27%)
Feb 09, 2000
8.283
8.521
8.283
8.359
43,131,408
+0.05(+0.62%)
Feb 08, 2000
8.628
8.653
8.146
8.308
62,562,676
-0.45(-5.16%)
Feb 07, 2000
8.892
8.922
8.679
8.760
29,934,230
-0.03(-0.29%)
Feb 04, 2000
8.998
8.998
8.679
8.785
39,146,064
-0.16(-1.81%)
Feb 03, 2000
8.922
9.135
8.892
8.947
46,995,176
+0.16(+1.84%)
Feb 02, 2000
8.922
8.994
8.760
8.785
32,706,604
-0.16(-1.81%)
Feb 01, 2000
8.998
8.998
8.841
8.947
31,222,778
+0.06(+0.62%)
Jan 31, 2000
8.922
8.998
8.879
8.892
27,220,766
+0.05(+0.58%)
Jan 28, 2000
8.998
9.079
8.841
8.841
28,216,634
-0.11(-1.19%)
Jan 27, 2000
9.160
9.318
8.866
8.947
34,589,668
-0.03(-0.28%)
Jan 26, 2000
9.267
9.292
8.892
8.973
44,534,496
-0.37(-4.01%)
Jan 25, 2000
9.373
9.744
9.105
9.348
25,936,678
-0.03(-0.27%)
Jan 24, 2000
9.693
9.799
9.318
9.373
36,019,748
+0.00(+0.00%)
Jan 21, 2000
9.454
9.586
9.292
9.373
32,811,754
-0.25(-2.57%)
Jan 20, 2000
9.957
9.957
9.399
9.620
23,428,584
-0.34(-3.38%)
Jan 19, 2000
9.851
10.01
9.799
9.957
20,494,026
+0.16(+1.61%)
Jan 18, 2000
10.25
10.31
9.799
9.799
18,784,646
-0.53(-5.15%)
Jan 14, 2000
10.46
10.49
10.12
10.33
18,342,924
-0.11(-1.02%)
Jan 13, 2000
10.44
10.46
10.33
10.44
14,707,058
+0.11(+1.03%)
Jan 12, 2000
10.33
10.46
10.23
10.33
22,566,500
+0.06(+0.54%)
Jan 11, 2000
10.28
10.49
10.25
10.28
17,490,934
+0.05(+0.50%)
Jan 10, 2000
10.12
10.25
10.12
10.23
18,100,706
+0.13(+1.31%)
Jan 07, 2000
9.906
10.14
9.851
10.09
18,713,998
+0.27(+2.73%)
Jan 06, 2000
10.01
10.09
9.799
9.825
16,791,972
-0.19(-1.87%)
Jan 05, 2000
10.14
10.25
9.987
10.01
27,464,160
-0.05(-0.51%)
Jan 04, 2000
9.906
10.33
9.906
10.06
24,744,828
+0.08(+0.77%)
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
.