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 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%)
Jan 03, 2000
10.04
10.20
9.880
9.987
17,345,650
+0.19(+1.91%)
Dec 31, 1999
10.04
10.06
9.799
9.799
12,846,525
-0.29(-2.91%)
Dec 30, 1999
10.04
10.25
9.957
10.09
22,895,092
+0.16(+1.63%)
Dec 29, 1999
9.505
10.04
9.505
9.931
24,605,882
+0.51(+5.38%)
Dec 28, 1999
9.454
9.774
9.348
9.424
33,951,732
+0.26(+2.88%)
Dec 27, 1999
10.01
10.06
9.160
9.160
25,884,572
-0.83(-8.28%)
Dec 23, 1999
9.825
10.09
9.799
9.987
17,464,176
+0.21(+2.18%)
Dec 22, 1999
9.799
9.851
9.637
9.774
22,204,112
-0.03(-0.26%)
Dec 21, 1999
9.774
9.851
9.612
9.799
22,438,116
-0.05(-0.52%)
Dec 20, 1999
9.774
9.957
9.744
9.851
28,202,786
+0.16(+1.63%)
Dec 17, 1999
9.799
9.906
9.693
9.693
41,750,152
-0.24(-2.40%)
Dec 16, 1999
10.12
10.12
9.931
9.931
26,120,454
-0.11(-1.06%)
Dec 15, 1999
10.20
10.44
10.04
10.04
30,960,610
-0.16(-1.59%)
Dec 14, 1999
10.25
10.44
10.09
10.20
76,266,592
-0.29(-2.76%)
Dec 13, 1999
10.65
10.73
10.36
10.49
55,755,432
-0.46(-4.17%)
Dec 10, 1999
10.44
10.97
10.31
10.95
44,540,600
+0.43(+4.05%)
Dec 09, 1999
10.52
10.65
10.12
10.52
35,855,688
-0.16(-1.48%)
Dec 08, 1999
11.05
11.08
10.63
10.68
21,897,112
-0.40(-3.62%)
Dec 07, 1999
11.24
11.34
11.02
11.08
19,736,388
-0.03(-0.23%)
Dec 06, 1999
11.18
11.24
11.08
11.10
13,759,775
-0.13(-1.18%)
Dec 03, 1999
11.34
11.45
11.13
11.24
17,253,644
-0.12(-1.09%)
Dec 02, 1999
11.48
11.48
11.24
11.36
18,685,834
-0.09(-0.78%)
Dec 01, 1999
11.16
11.66
11.13
11.45
23,487,732
+0.26(+2.36%)
Nov 30, 1999
10.89
11.53
10.89
11.18
20,425,962
+0.11(+0.96%)
Nov 29, 1999
11.10
11.18
10.86
11.08
17,940,870
-0.13(-1.18%)
Nov 26, 1999
11.27
11.37
11.16
11.21
7,872,352
-0.16(-1.42%)
Nov 24, 1999
11.18
11.55
11.13
11.37
13,779,960
+0.38(+3.41%)
Nov 23, 1999
11.85
11.87
10.97
11.00
25,836,926
-0.72(-6.15%)
Nov 22, 1999
10.97
11.90
10.95
11.72
31,899,442
+0.80(+7.34%)
Nov 19, 1999
11.05
11.10
10.86
10.92
18,828,066
-0.16(-1.46%)
Nov 18, 1999
11.05
11.16
11.02
11.08
20,726,152
+0.06(+0.50%)
Nov 17, 1999
11.13
11.24
11.00
11.02
18,523,180
-0.08(-0.73%)
Nov 16, 1999
11.02
11.18
10.97
11.10
20,530,640
+0.29(+2.72%)
Nov 15, 1999
10.73
10.86
10.70
10.81
12,561,355
+0.11(+1.00%)
Nov 12, 1999
10.84
10.86
10.60
10.70
15,005,842
-0.06(-0.51%)
Nov 11, 1999
10.54
10.78
10.49
10.76
19,648,372
+0.27(+2.56%)
Nov 10, 1999
10.73
10.78
10.38
10.49
19,859,376
-0.32(-2.96%)
Nov 09, 1999
10.97
10.97
10.65
10.81
16,899,000
-0.14(-1.25%)
Nov 08, 1999
10.86
11.08
10.76
10.95
16,574,397
+0.11(+0.98%)
Nov 05, 1999
11.32
11.45
10.73
10.84
22,588,798
-0.26(-2.38%)
Nov 04, 1999
11.61
11.66
11.05
11.10
28,708,582
-0.40(-3.48%)
Nov 03, 1999
10.41
11.82
10.04
11.50
51,093,420
+1.28(+12.50%)
Nov 02, 1999
10.23
10.33
10.12
10.23
32,091,904
+0.13(+1.31%)
Nov 01, 1999
10.60
10.65
10.04
10.09
35,223,852
-1.14(-10.16%)
Oct 29, 1999
11.13
11.37
10.65
11.24
28,357,224
+0.08(+0.69%)
Oct 28, 1999
11.10
11.21
11.00
11.16
24,660,568
+0.19(+1.71%)
Oct 27, 1999
10.97
11.00
10.60
10.97
27,988,498
+0.08(+0.74%)
Oct 26, 1999
11.00
11.05
10.89
10.89
32,633,376
+0.03(+0.24%)
Oct 25, 1999
10.70
10.92
10.57
10.86
45,191,912
+0.32(+3.03%)
Oct 22, 1999
10.44
10.78
10.23
10.54
65,799,068
+0.48(+4.78%)
Oct 21, 1999
11.40
11.40
9.054
10.06
156,949,920
-1.44(-12.52%)
Oct 20, 1999
13.29
13.29
11.29
11.50
70,127,088
-1.60(-12.20%)
Oct 19, 1999
13.02
13.26
12.86
13.10
17,957,298
+0.11(+0.82%)
Oct 18, 1999
13.21
13.31
12.89
12.99
19,372,590
-0.03(-0.20%)
Oct 15, 1999
13.42
13.53
12.89
13.02
25,475,476
-0.64(-4.68%)
Oct 14, 1999
14.17
14.27
13.61
13.66
19,157,598
-0.37(-2.67%)
Oct 13, 1999
14.62
14.67
13.87
14.03
23,702,724
-0.45(-3.12%)
Oct 12, 1999
14.49
14.75
14.30
14.49
12,660,402
+0.00(+0.00%)
Oct 11, 1999
14.65
14.65
14.49
14.49
12,549,150
-0.16(-1.11%)
Oct 08, 1999
14.70
14.89
14.59
14.65
17,753,102
-0.08(-0.52%)
Oct 07, 1999
14.72
14.86
14.65
14.72
16,476,524
-0.06(-0.37%)
Oct 06, 1999
14.70
14.83
14.62
14.78
13,135,686
+0.16(+1.11%)
Oct 05, 1999
14.97
14.97
14.49
14.62
14,447,705
-0.14(-0.92%)
Oct 04, 1999
14.72
15.13
14.57
14.75
15,991,617
+0.27(+1.85%)
Oct 01, 1999
14.51
14.59
14.46
14.49
24,250,064
-0.08(-0.56%)
Sep 30, 1999
14.72
14.91
14.54
14.57
20,568,428
-0.11(-0.73%)
Sep 29, 1999
14.54
14.99
14.54
14.67
14,470,942
+0.16(+1.12%)
Sep 28, 1999
14.49
14.65
14.41
14.51
15,649,177
-0.32(-2.15%)
Sep 27, 1999
14.70
14.91
14.59
14.83
19,392,070
+0.21(+1.46%)
Sep 24, 1999
14.72
14.83
14.51
14.62
16,198,864
-0.08(-0.55%)
Sep 23, 1999
14.97
15.18
14.67
14.70
27,532,460
+0.00(+0.00%)
Sep 22, 1999
14.80
14.97
14.41
14.70
26,038,072
-0.48(-3.17%)
Sep 21, 1999
15.23
15.34
15.04
15.18
16,614,767
-0.35(-2.22%)
Sep 20, 1999
15.44
15.61
15.42
15.53
13,367,108
+0.21(+1.39%)
Sep 17, 1999
15.50
15.68
15.29
15.31
16,757,705
-0.21(-1.37%)
Sep 16, 1999
15.68
15.82
15.29
15.53
14,070,294
-0.05(-0.33%)
Sep 15, 1999
15.82
15.85
15.58
15.58
11,054,292
-0.06(-0.35%)
Sep 14, 1999
16.14
16.16
15.55
15.63
15,100,899
-0.61(-3.78%)
Sep 13, 1999
16.00
16.25
15.87
16.25
13,138,972
+0.06(+0.34%)
Sep 10, 1999
16.48
16.51
16.00
16.19
11,162,258
-0.29(-1.78%)
Sep 09, 1999
16.00
16.51
16.00
16.48
11,154,044
+0.16(+0.99%)
Sep 08, 1999
15.82
16.35
15.82
16.32
13,990,494
+0.45(+2.85%)
Sep 07, 1999
16.67
16.78
15.76
15.87
17,536,702
-0.85(-5.10%)
Sep 03, 1999
15.82
16.72
15.68
16.72
15,944,675
+1.01(+6.43%)
Sep 02, 1999
15.76
15.87
15.66
15.71
7,420,538
-0.32(-1.99%)
Sep 01, 1999
16.06
16.08
15.76
16.03
10,013,361
+0.08(+0.51%)
Aug 31, 1999
16.16
16.43
15.95
15.95
13,200,935
-0.13(-0.82%)
Aug 30, 1999
16.11
16.30
16.08
16.08
9,000,595
+0.08(+0.51%)
Aug 27, 1999
16.25
16.43
15.98
16.00
8,735,140
-0.35(-2.14%)
Aug 26, 1999
16.62
16.62
16.16
16.35
11,338,994
-0.32(-1.92%)
Aug 25, 1999
16.08
16.67
16.06
16.67
15,612,798
+0.69(+4.35%)
Aug 24, 1999
15.98
16.11
15.87
15.98
7,910,844
-0.03(-0.16%)
Aug 23, 1999
15.90
16.11
15.82
16.00
8,380,495
+0.03(+0.16%)
Aug 20, 1999
15.74
16.00
15.61
15.98
9,453,347
+0.26(+1.68%)
Aug 19, 1999
15.66
15.71
15.53
15.71
11,636,134
-0.03(-0.16%)
Aug 18, 1999
15.76
15.85
15.66
15.74
8,462,409
+0.00(+0.00%)
Aug 17, 1999
15.50
15.74
15.42
15.74
9,985,666
+0.35(+2.24%)
Aug 16, 1999
15.18
15.39
15.13
15.39
7,819,777
+0.32(+2.12%)
Aug 13, 1999
15.13
15.26
15.02
15.07
8,867,984
-0.03(-0.17%)
Aug 12, 1999
15.23
15.29
15.07
15.10
7,906,384
-0.24(-1.56%)
Aug 11, 1999
15.34
15.42
15.23
15.34
10,485,125
+0.05(+0.33%)
Aug 10, 1999
15.55
15.61
15.18
15.29
9,709,649
-0.32(-2.05%)
Aug 09, 1999
15.26
15.63
15.18
15.61
9,330,360
+0.43(+2.81%)
Aug 06, 1999
15.34
15.34
15.13
15.18
9,461,797
-0.16(-1.03%)
Aug 05, 1999
15.53
15.58
15.31
15.34
12,310,451
-0.16(-1.04%)
Aug 04, 1999
15.63
15.76
15.47
15.50
8,978,767
-0.21(-1.36%)
Aug 03, 1999
15.90
16.00
15.68
15.71
12,116,817
-0.18(-1.15%)
Aug 02, 1999
15.79
16.00
15.79
15.90
7,384,628
+0.03(+0.16%)
Jul 30, 1999
15.87
15.95
15.71
15.87
9,927,458
+0.05(+0.32%)
Jul 29, 1999
15.90
15.98
15.74
15.82
11,900,416
-0.21(-1.33%)
Jul 28, 1999
16.30
16.43
15.95
16.03
9,862,444
-0.26(-1.62%)
Jul 27, 1999
16.38
16.48
16.27
16.30
7,895,353
-0.06(-0.34%)
Jul 26, 1999
16.11
16.40
16.11
16.35
7,419,834
+0.11(+0.66%)
Jul 23, 1999
16.40
16.43
16.22
16.25
8,515,218
-0.05(-0.31%)
Jul 22, 1999
16.14
16.38
16.08
16.30
9,864,321
+0.16(+0.98%)
Jul 21, 1999
15.82
16.22
15.82
16.14
12,697,720
+0.24(+1.53%)
Jul 20, 1999
15.95
16.25
15.82
15.90
11,095,132
-0.06(-0.35%)
Jul 19, 1999
16.27
16.30
15.93
15.95
17,091,930
-0.35(-2.12%)
Jul 16, 1999
16.40
16.54
16.27
16.30
14,243,040
-0.24(-1.44%)
Jul 15, 1999
16.46
16.64
16.46
16.54
12,908,488
-0.08(-0.49%)
Jul 14, 1999
16.59
16.72
16.32
16.62
14,274,960
+0.11(+0.65%)
Jul 13, 1999
16.48
16.67
16.46
16.51
13,453,481
-0.03(-0.15%)
Jul 12, 1999
16.57
16.70
16.48
16.54
12,703,588
+0.03(+0.15%)
Jul 09, 1999
16.22
16.78
16.22
16.51
24,605,882
+0.21(+1.31%)
Jul 08, 1999
16.19
16.70
16.14
16.30
47,469,288
+0.16(+0.98%)
Jul 07, 1999
17.26
17.52
16.14
16.14
11,392,272
-1.12(-6.47%)
Jul 06, 1999
17.15
17.42
17.12
17.26
16,598,572
-0.21(-1.22%)
Jul 02, 1999
16.99
17.55
16.99
17.47
21,903,684
+0.43(+2.50%)
Jul 01, 1999
16.99
17.34
16.96
17.04
17,000,862
-0.08(-0.47%)
Jun 30, 1999
16.99
17.23
16.83
17.12
26,645,732
+0.03(+0.15%)
Jun 29, 1999
17.17
17.23
16.86
17.10
23,689,346
-0.37(-2.12%)
Jun 28, 1999
17.74
18.13
17.47
17.47
15,997,484
-0.08(-0.46%)
Jun 25, 1999
17.42
17.76
17.42
17.55
19,560,122
+0.29(+1.70%)
Jun 24, 1999
18.03
18.03
17.26
17.26
14,898,111
-0.77(-4.28%)
Jun 23, 1999
17.57
18.27
17.49
18.03
20,638,842
+0.45(+2.57%)
Jun 22, 1999
17.47
17.66
17.39
17.57
14,118,175
-0.27(-1.50%)
Jun 21, 1999
18.06
18.11
17.76
17.84
19,697,426
-0.16(-0.88%)
Jun 18, 1999
17.79
18.08
17.68
18.00
17,487,882
+0.32(+1.81%)
Jun 17, 1999
17.89
18.00
17.60
17.68
11,346,035
-0.40(-2.21%)
Jun 16, 1999
18.16
18.19
17.55
18.08
28,081,442
-0.13(-0.73%)
Jun 15, 1999
17.89
18.32
17.87
18.21
14,744,377
+0.32(+1.79%)
Jun 14, 1999
17.95
17.98
17.79
17.89
11,664,534
-0.01(-0.07%)
Jun 11, 1999
17.84
18.19
17.57
17.91
15,601,766
-0.09(-0.52%)
Jun 10, 1999
17.42
18.11
17.34
18.00
25,484,864
+0.58(+3.35%)
Jun 09, 1999
16.99
17.44
16.99
17.42
16,951,340
+0.78(+4.66%)
Jun 08, 1999
17.02
17.02
16.59
16.64
11,760,295
-0.43(-2.50%)
Jun 07, 1999
17.04
17.17
16.88
17.07
12,240,508
+0.18(+1.08%)
Jun 04, 1999
16.91
16.96
16.72
16.88
10,470,573
+0.03(+0.18%)
Jun 03, 1999
16.83
16.91
16.72
16.86
8,175,125
+0.24(+1.44%)
Jun 02, 1999
16.96
17.12
16.51
16.62
10,166,156
-0.24(-1.42%)
Jun 01, 1999
16.43
16.88
16.40
16.86
10,809,726
+0.43(+2.59%)
May 28, 1999
16.43
16.72
16.40
16.43
8,579,997
-0.08(-0.49%)
May 27, 1999
16.67
16.80
16.43
16.51
11,611,725
-0.32(-1.90%)
May 26, 1999
17.10
17.10
16.80
16.83
14,438,317
-0.06(-0.33%)
May 25, 1999
16.94
17.12
16.83
16.88
16,050,294
-0.03(-0.15%)
May 24, 1999
17.12
17.12
16.78
16.91
34,349,092
-0.08(-0.48%)
May 21, 1999
17.15
17.23
16.88
16.99
12,125,267
-0.13(-0.77%)
May 20, 1999
17.42
17.44
17.10
17.12
15,146,667
-0.24(-1.37%)
May 19, 1999
16.72
17.44
16.64
17.36
22,940,860
+0.66(+3.98%)
May 18, 1999
16.75
16.78
16.38
16.70
15,653,637
-0.08(-0.48%)
May 17, 1999
16.62
16.83
16.54
16.78
12,206,710
+0.16(+0.97%)
May 14, 1999
16.62
16.70
16.35
16.62
13,268,296
-0.16(-0.96%)
May 13, 1999
16.57
16.94
16.48
16.78
17,425,920
+0.48(+2.95%)
May 12, 1999
16.19
16.43
15.68
16.30
14,370,017
+0.08(+0.50%)
May 11, 1999
16.38
16.38
16.06
16.22
15,431,603
+0.03(+0.16%)
May 10, 1999
15.79
16.40
15.44
16.19
22,872,796
+0.43(+2.70%)
May 07, 1999
15.61
16.00
15.58
15.76
11,404,947
+0.19(+1.20%)
May 06, 1999
15.98
15.98
15.55
15.58
14,051,048
-0.46(-2.84%)
May 05, 1999
16.19
16.22
15.66
16.03
15,115,216
+0.00(+0.00%)
May 04, 1999
15.90
16.27
15.66
16.03
24,143,740
+0.59(+3.81%)
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
.