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
)
44.70
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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
12.07
12.20
12.05
12.13
21,085,548
+0.09(+0.71%)
Apr 28, 2011
12.04
12.07
11.97
12.04
25,070,826
+0.01(+0.11%)
Apr 27, 2011
11.92
12.07
11.92
12.03
26,661,706
+0.15(+1.26%)
Apr 26, 2011
11.78
11.93
11.77
11.88
20,379,620
+0.09(+0.81%)
Apr 25, 2011
11.73
11.81
11.73
11.79
16,291,138
+0.01(+0.08%)
Apr 21, 2011
11.88
11.88
11.74
11.78
25,339,094
-0.04(-0.34%)
Apr 20, 2011
11.79
11.88
11.77
11.82
34,205,668
-0.10(-0.87%)
Apr 19, 2011
11.97
11.98
11.77
11.92
31,692,416
-0.08(-0.64%)
Apr 18, 2011
12.12
12.14
11.93
12.00
30,794,146
-0.21(-1.70%)
Apr 15, 2011
12.17
12.27
12.13
12.21
23,563,420
+0.05(+0.45%)
Apr 14, 2011
12.07
12.20
12.03
12.15
18,848,026
+0.09(+0.79%)
Apr 13, 2011
12.10
12.10
11.99
12.06
17,965,414
-0.01(-0.08%)
Apr 12, 2011
11.97
12.11
11.94
12.07
24,523,332
+0.08(+0.68%)
Apr 11, 2011
11.96
12.09
11.93
11.98
28,817,088
+0.13(+1.07%)
Apr 08, 2011
11.77
11.90
11.77
11.86
21,800,234
+0.06(+0.54%)
Apr 07, 2011
11.88
11.89
11.70
11.79
26,157,656
-0.08(-0.69%)
Apr 06, 2011
11.85
11.90
11.81
11.88
19,111,586
+0.08(+0.65%)
Apr 05, 2011
11.69
11.84
11.68
11.80
19,126,428
+0.08(+0.66%)
Apr 04, 2011
11.75
11.75
11.66
11.72
15,135,142
-0.02(-0.15%)
Apr 01, 2011
11.70
11.81
11.69
11.74
18,390,298
-0.02(-0.19%)
Mar 31, 2011
11.78
11.79
11.72
11.76
19,926,256
-0.04(-0.31%)
Mar 30, 2011
11.79
11.87
11.76
11.80
21,557,720
+0.06(+0.54%)
Mar 29, 2011
11.76
11.79
11.69
11.74
18,690,026
-0.04(-0.31%)
Mar 28, 2011
11.74
11.83
11.70
11.77
42,368,088
+0.10(+0.89%)
Mar 25, 2011
11.74
11.76
11.65
11.67
19,706,940
-0.05(-0.42%)
Mar 24, 2011
11.59
11.73
11.56
11.72
29,731,366
+0.14(+1.25%)
Mar 23, 2011
11.48
11.59
11.45
11.57
20,315,352
+0.08(+0.71%)
Mar 22, 2011
11.37
11.56
11.36
11.49
27,183,734
+0.13(+1.11%)
Mar 21, 2011
11.35
11.40
11.33
11.36
23,153,236
+0.16(+1.41%)
Mar 18, 2011
11.16
11.24
11.08
11.21
33,754,408
+0.16(+1.47%)
Mar 17, 2011
11.10
11.19
11.03
11.04
26,331,838
+0.07(+0.62%)
Mar 16, 2011
11.11
11.17
10.93
10.98
32,434,844
-0.19(-1.70%)
Mar 15, 2011
11.12
11.19
11.10
11.17
24,198,514
-0.13(-1.12%)
Mar 14, 2011
11.25
11.39
11.25
11.29
19,056,242
-0.03(-0.24%)
Mar 11, 2011
11.31
11.37
11.26
11.32
30,648,758
-0.09(-0.83%)
Mar 10, 2011
11.45
11.49
11.41
11.41
24,209,740
-0.08(-0.66%)
Mar 09, 2011
11.40
11.49
11.39
11.49
18,064,032
+0.07(+0.58%)
Mar 08, 2011
11.32
11.45
11.31
11.42
17,773,688
+0.12(+1.10%)
Mar 07, 2011
11.34
11.39
11.29
11.30
73,793,536
+0.03(+0.24%)
Mar 04, 2011
11.30
11.34
11.20
11.27
75,467,648
-0.05(-0.47%)
Mar 03, 2011
11.23
11.36
11.20
11.33
85,043,552
+0.17(+1.56%)
Mar 02, 2011
11.23
11.27
11.13
11.15
30,245,520
-0.03(-0.28%)
Mar 01, 2011
11.34
11.44
11.18
11.18
26,928,504
-0.11(-0.99%)
Feb 28, 2011
11.11
11.31
11.09
11.29
34,338,780
+0.19(+1.72%)
Feb 25, 2011
11.00
11.11
11.00
11.10
19,812,048
+0.10(+0.93%)
Feb 24, 2011
10.95
11.02
10.92
11.00
20,618,920
+0.00(+0.00%)
Feb 23, 2011
11.01
11.07
10.98
11.00
28,974,900
-0.01(-0.12%)
Feb 22, 2011
10.97
11.09
10.95
11.01
23,894,104
-0.02(-0.20%)
Feb 18, 2011
11.01
11.04
10.95
11.04
19,251,200
+0.03(+0.24%)
Feb 17, 2011
10.89
11.01
10.88
11.01
32,416,072
+0.11(+1.02%)
Feb 16, 2011
10.92
10.94
10.84
10.90
23,290,256
+0.00(+0.00%)
Feb 15, 2011
10.86
10.92
10.82
10.90
17,512,438
-0.00(-0.04%)
Feb 14, 2011
10.90
10.90
10.80
10.90
19,212,054
+0.02(+0.20%)
Feb 11, 2011
10.71
10.90
10.68
10.88
23,964,802
+0.16(+1.45%)
Feb 10, 2011
10.73
10.77
10.71
10.72
19,620,430
-0.03(-0.25%)
Feb 09, 2011
10.74
10.76
10.70
10.75
17,671,860
+0.01(+0.08%)
Feb 08, 2011
10.72
10.75
10.66
10.74
20,732,018
+0.03(+0.29%)
Feb 07, 2011
10.72
10.72
10.64
10.71
42,006,448
+0.03(+0.25%)
Feb 04, 2011
10.74
10.74
10.60
10.68
21,336,392
-0.02(-0.21%)
Feb 03, 2011
10.55
10.72
10.48
10.71
35,045,912
+0.16(+1.56%)
Feb 02, 2011
10.49
10.59
10.48
10.54
26,356,544
+0.04(+0.42%)
Feb 01, 2011
10.53
10.56
10.45
10.50
36,441,888
+0.03(+0.30%)
Jan 31, 2011
10.59
10.59
10.39
10.47
36,568,360
-0.12(-1.18%)
Jan 28, 2011
10.65
10.72
10.59
10.59
28,132,154
-0.06(-0.54%)
Jan 27, 2011
10.82
10.84
10.63
10.65
33,410,500
-0.15(-1.42%)
Jan 26, 2011
10.83
10.88
10.80
10.80
24,284,202
-0.01(-0.10%)
Jan 25, 2011
10.84
10.89
10.77
10.81
24,222,930
-0.06(-0.53%)
Jan 24, 2011
10.73
10.88
10.71
10.87
30,338,056
+0.15(+1.37%)
Jan 21, 2011
10.76
10.78
10.69
10.72
52,151,224
+0.02(+0.21%)
Jan 20, 2011
10.69
10.76
10.67
10.70
22,546,866
+0.02(+0.21%)
Jan 19, 2011
10.72
10.74
10.66
10.68
20,888,832
-0.04(-0.37%)
Jan 18, 2011
10.69
10.78
10.68
10.72
28,515,090
-0.04(-0.33%)
Jan 14, 2011
10.73
10.78
10.68
10.76
18,240,644
+0.02(+0.17%)
Jan 13, 2011
10.71
10.75
10.67
10.74
17,261,528
+0.03(+0.25%)
Jan 12, 2011
10.71
10.75
10.65
10.71
30,571,808
-0.00(-0.04%)
Jan 11, 2011
10.84
10.84
10.70
10.72
28,404,930
-0.08(-0.70%)
Jan 10, 2011
10.93
10.94
10.77
10.79
35,128,160
-0.07(-0.62%)
Jan 07, 2011
10.96
10.99
10.85
10.86
26,677,578
-0.11(-0.97%)
Jan 06, 2011
10.93
10.98
10.89
10.96
23,739,056
+0.07(+0.60%)
Jan 05, 2011
10.88
10.91
10.81
10.90
28,761,878
+0.04(+0.37%)
Jan 04, 2011
10.89
10.90
10.74
10.86
28,318,828
-0.03(-0.29%)
Jan 03, 2011
11.00
11.03
10.88
10.89
23,690,148
-0.07(-0.65%)
Dec 31, 2010
10.95
10.98
10.91
10.96
9,588,718
+0.01(+0.08%)
Dec 30, 2010
10.98
10.99
10.93
10.95
10,057,482
-0.05(-0.44%)
Dec 29, 2010
11.03
11.04
11.00
11.00
12,305,124
-0.02(-0.16%)
Dec 28, 2010
11.04
11.06
10.97
11.02
13,220,564
+0.02(+0.20%)
Dec 27, 2010
11.02
11.05
10.98
11.00
11,441,647
-0.07(-0.60%)
Dec 23, 2010
11.13
11.18
11.04
11.06
16,889,344
-0.01(-0.12%)
Dec 22, 2010
11.09
11.11
11.03
11.08
19,502,582
+0.00(+0.04%)
Dec 21, 2010
11.06
11.11
11.06
11.07
25,433,138
+0.04(+0.32%)
Dec 20, 2010
10.99
11.06
10.96
11.04
24,545,644
+0.08(+0.72%)
Dec 17, 2010
10.94
10.96
10.91
10.96
24,737,632
+0.01(+0.12%)
Dec 16, 2010
10.89
10.95
10.85
10.94
14,696,591
+0.09(+0.85%)
Dec 15, 2010
10.84
10.89
10.79
10.85
26,695,568
-0.02(-0.16%)
Dec 14, 2010
10.86
10.88
10.81
10.87
15,050,318
+0.02(+0.20%)
Dec 13, 2010
10.93
10.93
10.81
10.85
22,125,686
-0.05(-0.44%)
Dec 10, 2010
10.82
10.92
10.82
10.90
26,402,500
+0.11(+1.06%)
Dec 09, 2010
10.77
10.79
10.71
10.78
29,197,630
+0.08(+0.78%)
Dec 08, 2010
10.55
10.71
10.54
10.70
29,381,562
+0.15(+1.45%)
Dec 07, 2010
10.61
10.62
10.51
10.55
27,856,772
+0.00(+0.00%)
Dec 06, 2010
10.45
10.57
10.44
10.55
46,378,256
+0.11(+1.01%)
Dec 03, 2010
10.43
10.51
10.41
10.44
33,491,176
+0.00(+0.04%)
Dec 02, 2010
10.59
10.62
10.39
10.44
51,458,280
-0.16(-1.53%)
Dec 01, 2010
10.62
10.67
10.55
10.60
36,299,768
+0.07(+0.71%)
Nov 30, 2010
10.67
10.68
10.52
10.52
43,311,592
-0.19(-1.76%)
Nov 29, 2010
10.66
10.75
10.57
10.71
29,418,064
+0.03(+0.29%)
Nov 26, 2010
10.68
10.74
10.66
10.68
11,684,930
-0.09(-0.85%)
Nov 24, 2010
10.83
10.77
10.77
10.77
22,077,594
+0.01(+0.12%)
Nov 23, 2010
10.66
10.79
10.60
10.76
31,071,846
+0.03(+0.25%)
Nov 22, 2010
10.79
10.84
10.67
10.73
27,063,680
-0.11(-1.05%)
Nov 19, 2010
10.87
10.88
10.76
10.85
22,880,392
-0.00(-0.04%)
Nov 18, 2010
10.84
10.92
10.81
10.85
24,496,158
+0.13(+1.19%)
Nov 17, 2010
10.67
10.79
10.65
10.73
21,014,600
+0.04(+0.33%)
Nov 16, 2010
10.75
10.77
10.55
10.69
37,640,396
-0.14(-1.26%)
Nov 15, 2010
10.91
10.92
10.81
10.83
25,856,164
-0.07(-0.64%)
Nov 12, 2010
10.98
10.98
10.76
10.90
41,411,032
-0.17(-1.51%)
Nov 11, 2010
10.94
11.09
10.94
11.06
23,917,774
+0.01(+0.08%)
Nov 10, 2010
11.19
11.21
10.94
11.05
49,013,760
-0.16(-1.45%)
Nov 09, 2010
11.38
11.38
11.19
11.22
32,075,044
-0.14(-1.27%)
Nov 08, 2010
11.37
11.38
11.29
11.36
23,475,474
-0.09(-0.77%)
Nov 05, 2010
11.49
11.50
11.40
11.45
22,883,026
-0.02(-0.15%)
Nov 04, 2010
11.37
11.47
11.33
11.47
29,856,396
+0.17(+1.51%)
Nov 03, 2010
11.22
11.31
11.21
11.30
22,406,810
+0.08(+0.74%)
Nov 02, 2010
11.17
11.26
11.15
11.21
21,094,496
+0.09(+0.79%)
Nov 01, 2010
11.20
11.23
11.06
11.12
30,176,152
-0.02(-0.19%)
Oct 29, 2010
11.08
11.15
11.07
11.15
27,451,428
+0.03(+0.31%)
Oct 28, 2010
11.12
11.14
11.04
11.11
21,169,064
+0.10(+0.92%)
Oct 27, 2010
11.01
11.01
10.92
11.01
21,848,920
+0.01(+0.12%)
Oct 25, 2010
10.97
11.06
10.95
11.00
27,603,418
+0.07(+0.64%)
Oct 22, 2010
10.95
10.95
10.91
10.93
17,407,850
-0.01(-0.12%)
Oct 21, 2010
10.93
10.96
10.90
10.94
24,357,460
+0.01(+0.12%)
Oct 20, 2010
10.89
10.95
10.82
10.93
29,747,086
+0.07(+0.69%)
Oct 19, 2010
10.89
10.92
10.79
10.85
27,670,474
-0.07(-0.60%)
Oct 18, 2010
10.92
10.94
10.90
10.92
25,192,520
+0.01(+0.08%)
Oct 15, 2010
10.91
10.96
10.88
10.91
47,126,940
+0.04(+0.32%)
Oct 14, 2010
10.81
10.90
10.80
10.87
18,633,754
+0.08(+0.73%)
Oct 13, 2010
10.81
10.88
10.79
10.80
25,542,044
+0.04(+0.33%)
Oct 12, 2010
10.70
10.79
10.66
10.76
28,637,382
+0.08(+0.78%)
Oct 11, 2010
10.74
10.75
10.64
10.68
21,578,780
-0.07(-0.65%)
Oct 08, 2010
10.75
10.85
10.74
10.75
23,078,898
-0.03(-0.24%)
Oct 07, 2010
10.76
10.83
10.74
10.77
1,596
+0.06(+0.57%)
Oct 06, 2010
10.65
10.76
10.65
10.71
33,048,186
+0.08(+0.74%)
Oct 05, 2010
10.52
10.66
10.51
10.63
151,649
+0.18(+1.76%)
Oct 04, 2010
10.43
10.51
10.41
10.45
19,278,308
+0.02(+0.21%)
Oct 01, 2010
10.43
10.55
10.37
10.43
37,500,496
-0.10(-0.99%)
Sep 30, 2010
10.53
10.69
10.47
10.53
30,027,266
-0.10(-0.96%)
Sep 29, 2010
10.60
10.67
10.57
10.63
59,751
+0.02(+0.21%)
Sep 28, 2010
10.56
10.62
10.50
10.61
22,039
+0.08(+0.79%)
Sep 27, 2010
10.55
10.57
10.52
10.53
25,084,890
+0.00(+0.04%)
Sep 24, 2010
10.41
10.53
10.39
10.52
35,815,012
+0.18(+1.69%)
Sep 23, 2010
10.35
10.39
10.30
10.35
3,922
-0.12(-1.13%)
Sep 22, 2010
10.47
10.51
10.45
10.47
24,923,030
+0.00(+0.04%)
Sep 21, 2010
10.39
10.47
10.36
10.46
99,583
+0.07(+0.63%)
Sep 20, 2010
10.35
10.42
10.28
10.40
21,273,828
+0.09(+0.89%)
Sep 17, 2010
10.30
10.40
10.30
10.30
28,452,314
-0.08(-0.76%)
Sep 15, 2010
10.29
10.43
10.26
10.38
24,165,206
+0.07(+0.72%)
Sep 14, 2010
10.26
10.37
10.20
10.31
15,051
+0.02(+0.17%)
Sep 13, 2010
10.34
10.37
10.25
10.29
27,694,202
+0.00(+0.04%)
Sep 10, 2010
10.24
10.33
10.23
10.29
32,104,156
+0.09(+0.89%)
Sep 09, 2010
10.19
10.23
10.14
10.20
2,549
+0.08(+0.77%)
Sep 08, 2010
10.02
10.16
9.972
10.12
74,037
+0.15(+1.47%)
Sep 07, 2010
9.903
10.03
9.899
9.972
106,566
+0.09(+0.87%)
Sep 03, 2010
9.886
9.916
9.817
9.886
30,237,238
+0.05(+0.53%)
Sep 02, 2010
9.752
9.847
9.741
9.834
23,406
+0.06(+0.57%)
Sep 01, 2010
9.752
9.847
9.687
9.778
35,520,952
+0.15(+1.52%)
Aug 31, 2010
9.622
9.722
9.605
9.631
105,495
-0.10(-1.06%)
Aug 30, 2010
9.769
9.786
9.713
9.735
30,680,368
+0.02(+0.22%)
Aug 27, 2010
9.726
9.795
9.657
9.713
36,589,660
-0.04(-0.44%)
Aug 26, 2010
9.873
9.877
9.687
9.756
231
-0.10(-1.05%)
Aug 25, 2010
9.791
9.881
9.713
9.860
22,750,552
+0.03(+0.31%)
Aug 24, 2010
9.752
9.864
9.653
9.829
20,577
+0.02(+0.22%)
Aug 23, 2010
9.851
9.899
9.791
9.808
28,488,630
+0.01(+0.09%)
Aug 20, 2010
9.769
9.842
9.760
9.799
26,111,876
-0.02(-0.22%)
Aug 19, 2010
9.890
9.903
9.730
9.821
77,648
-0.07(-0.74%)
Aug 18, 2010
9.864
9.916
9.821
9.894
4,403
+0.00(+0.04%)
Aug 17, 2010
9.804
9.920
9.722
9.890
141,350
+0.14(+1.42%)
Aug 16, 2010
9.640
9.752
9.558
9.752
22,907,166
+0.11(+1.12%)
Aug 13, 2010
9.644
9.713
9.618
9.644
14,843,719
-0.04(-0.45%)
Aug 12, 2010
9.609
9.717
9.558
9.687
22,492,162
+0.00(+0.04%)
Aug 11, 2010
9.657
9.786
9.648
9.683
31,602,918
-0.06(-0.62%)
Aug 10, 2010
9.743
9.829
9.683
9.743
8,343
-0.00(-0.04%)
Aug 09, 2010
9.739
9.786
9.722
9.747
15,802,036
+0.02(+0.22%)
Aug 06, 2010
9.726
9.730
9.566
9.726
24,194,382
+0.09(+0.90%)
Aug 05, 2010
9.592
9.665
9.584
9.640
231
-0.00(-0.04%)
Aug 04, 2010
9.558
9.678
9.540
9.644
104,911
+0.10(+1.04%)
Aug 03, 2010
9.579
9.618
9.523
9.545
51,847
-0.06(-0.58%)
Aug 02, 2010
9.657
9.665
9.584
9.601
31,345,590
+0.04(+0.41%)
Jul 30, 2010
9.542
9.601
9.415
9.562
24,410,348
+0.06(+0.64%)
Jul 29, 2010
9.553
9.601
9.471
9.502
13,399
-0.02(-0.23%)
Jul 28, 2010
9.523
9.553
9.484
9.523
5,478
+0.01(+0.09%)
Jul 27, 2010
9.514
9.558
9.467
9.514
13,031
+0.03(+0.27%)
Jul 26, 2010
9.571
9.601
9.432
9.489
43,194,208
-0.06(-0.59%)
Jul 23, 2010
9.394
9.592
9.394
9.545
48,597,208
+0.12(+1.24%)
Jul 22, 2010
9.312
9.445
9.243
9.428
110,420
+0.19(+2.06%)
Jul 21, 2010
9.363
9.363
9.174
9.238
31,442,892
-0.05(-0.51%)
Jul 20, 2010
9.286
9.286
9.130
9.286
24,733,948
+0.06(+0.65%)
Jul 19, 2010
9.175
9.273
9.191
9.225
23,847,060
+0.05(+0.55%)
Jul 16, 2010
9.175
9.260
9.109
9.175
32,666,688
-0.09(-0.92%)
Jul 15, 2010
9.208
9.273
9.182
9.260
25,185,374
+0.05(+0.52%)
Jul 14, 2010
9.182
9.212
9.135
9.212
8,343
+0.00(+0.05%)
Jul 13, 2010
9.225
9.256
9.156
9.208
7,905
+0.02(+0.19%)
Jul 12, 2010
9.234
9.269
9.161
9.191
24,820,908
+0.00(+0.00%)
Jul 09, 2010
9.191
9.269
9.130
9.191
34,832,056
-0.01(-0.09%)
Jul 08, 2010
9.048
9.247
9.010
9.199
128,126
+0.18(+2.01%)
Jul 07, 2010
8.884
9.018
8.837
9.018
40,719,892
+0.16(+1.75%)
Jul 06, 2010
8.846
8.932
8.798
8.863
24,556
+0.10(+1.13%)
Jul 02, 2010
8.764
8.803
8.651
8.764
26,451,288
+0.03(+0.35%)
Jul 01, 2010
8.695
8.746
8.582
8.733
41,401,928
+0.09(+1.00%)
Jun 30, 2010
8.630
8.738
8.591
8.647
14,329
+0.06(+0.65%)
Jun 29, 2010
8.617
8.742
8.565
8.591
83,975
+0.09(+1.07%)
Jun 25, 2010
8.500
8.531
8.427
8.500
66,010,976
+0.03(+0.41%)
Jun 24, 2010
8.513
8.574
8.453
8.466
695
-0.06(-0.76%)
Jun 23, 2010
8.569
8.600
8.505
8.531
32,199,418
-0.03(-0.40%)
Jun 22, 2010
8.651
8.695
8.535
8.565
40,802
-0.09(-1.05%)
Jun 21, 2010
8.703
8.729
8.630
8.656
29,377,944
+0.02(+0.20%)
Jun 18, 2010
8.639
8.664
8.608
8.639
33,768,748
+0.01(+0.15%)
Jun 17, 2010
8.544
8.634
8.526
8.626
4,044
+0.07(+0.81%)
Jun 16, 2010
8.535
8.591
8.522
8.557
25,340,824
-0.03(-0.40%)
Jun 15, 2010
8.496
8.595
8.457
8.591
695
+0.15(+1.74%)
Jun 14, 2010
8.738
8.738
8.444
8.444
71,707,016
-0.22(-2.54%)
Jun 11, 2010
8.587
8.673
8.492
8.664
52,227,348
+0.05(+0.55%)
Jun 10, 2010
8.608
8.676
8.587
8.617
74,915
+0.11(+1.35%)
Jun 09, 2010
8.600
8.638
8.486
8.502
94,823,360
-0.06(-0.74%)
Jun 08, 2010
8.452
8.596
8.405
8.566
8,017
+0.16(+1.92%)
Jun 07, 2010
8.549
8.575
8.405
8.405
59,938,008
-0.08(-0.97%)
Jun 04, 2010
8.488
8.681
8.469
8.488
71,341,768
-0.23(-2.65%)
Jun 03, 2010
8.719
8.736
8.651
8.719
35,156,824
+0.08(+0.88%)
Jun 02, 2010
8.587
8.651
8.549
8.642
54,360,368
+0.11(+1.29%)
Jun 01, 2010
8.587
8.659
8.511
8.532
65,428
-0.07(-0.84%)
May 28, 2010
8.604
8.757
8.587
8.604
55,368,612
-0.11(-1.22%)
May 27, 2010
8.672
8.748
8.613
8.710
63,067,604
+0.16(+1.88%)
May 26, 2010
8.761
8.774
8.541
8.549
15,575
-0.10(-1.18%)
May 25, 2010
8.630
8.727
8.545
8.651
14,679
-0.19(-2.16%)
May 24, 2010
8.876
8.948
8.816
8.842
62,555,820
-0.07(-0.76%)
May 21, 2010
8.672
8.918
8.566
8.910
76,877,176
+0.14(+1.64%)
May 20, 2010
8.842
8.905
8.765
8.765
87,142
-0.27(-3.00%)
May 19, 2010
9.003
9.062
8.935
9.037
42,554,340
-0.03(-0.28%)
May 18, 2010
9.232
9.245
9.050
9.062
42,125
-0.14(-1.52%)
May 17, 2010
9.177
9.291
9.147
9.202
43,422,672
+0.04(+0.42%)
May 14, 2010
9.164
9.223
9.117
9.164
47,026,080
-0.01(-0.09%)
May 13, 2010
9.211
9.245
9.151
9.172
25,485,590
+0.00(+0.00%)
May 12, 2010
9.228
9.232
9.109
9.172
37,012,428
+0.02(+0.19%)
May 11, 2010
9.151
9.219
9.105
9.156
707
+0.00(+0.05%)
May 10, 2010
9.096
9.160
9.083
9.151
58,545,036
+0.35(+3.95%)
May 07, 2010
8.765
8.837
8.634
8.804
60,230,004
+0.43(+5.11%)
May 06, 2010
8.375
8.990
8.142
8.375
43,359
-0.69(-7.58%)
May 05, 2010
9.028
9.075
8.952
9.062
30,376,896
+0.05(+0.52%)
May 04, 2010
9.028
9.075
8.990
9.016
19,289
-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
.