BRITISH AMERICAN TOBACCO $109.56

up +0.25


19/6/2013 09:19 AM  |  NYSEAMEX : BTI  |  Industries : Manufacturing / Tobacco Manufacturing
Type:

BTI historical data

Date Open High Low Close Volume
6/18/2013 108.71 109.56 108.71 109.31 1548
6/17/2013 109.81 110.50 109.02 109.54 1471
6/14/2013 108.17 109.42 108.17 109.05 2677
6/13/2013 108.87 110.20 108.87 110.05 794
6/12/2013 110.91 110.99 109.62 109.77 1069
6/11/2013 108.53 109.84 108.49 109.60 1330
6/10/2013 110.02 110.07 109.53 109.91 1045
6/7/2013 108.51 110.13 108.45 110.12 1769
6/6/2013 109.46 109.91 108.83 109.91 1113
6/5/2013 110.40 110.40 109.58 109.58 880
6/4/2013 111.50 111.72 110.93 111.18 1425
6/3/2013 110.49 111.34 109.66 111.03 1972
5/31/2013 110.89 110.98 109.74 109.77 2040
5/30/2013 110.42 111.90 110.23 111.58 1750
5/29/2013 111.81 112.14 110.52 111.94 6603
5/28/2013 114.86 114.94 113.73 113.97 1788
5/24/2013 111.61 112.81 111.55 112.81 1025
5/23/2013 112.12 112.84 111.34 112.83 982
5/22/2013 112.96 113.97 112.31 112.31 2852
5/21/2013 113.58 114.31 113.48 114.21 1358
5/20/2013 114.44 115.16 114.17 114.88 1059
5/17/2013 114.03 114.71 113.95 114.64 1443
5/16/2013 114.51 115.21 114.16 114.42 1332
5/15/2013 114.20 114.86 114.16 114.74 1164
5/14/2013 114.31 114.59 114.07 114.27 2468
5/13/2013 115.07 115.17 114.47 114.87 1567
5/10/2013 114.72 114.85 114.05 114.60 3107
5/9/2013 114.64 114.79 113.57 113.86 954
5/8/2013 113.80 114.92 113.80 114.68 2068
5/7/2013 113.06 113.21 112.27 112.92 1434
5/6/2013 113.75 113.97 112.71 113.12 886
5/3/2013 113.19 113.60 112.90 113.37 865
5/2/2013 112.37 113.06 112.22 112.99 1495
5/1/2013 112.26 112.80 111.81 112.02 1476
4/30/2013 111.10 111.34 110.59 111.02 1710
4/29/2013 111.46 112.01 111.28 111.84 1289
4/26/2013 111.10 111.62 111.10 111.33 1078
4/25/2013 112.12 112.20 110.48 110.65 2825
4/24/2013 108.13 108.68 108.13 108.59 1641
4/23/2013 108.55 108.99 107.96 108.64 2985
4/22/2013 107.06 107.51 106.58 107.37 1104
4/19/2013 107.03 107.90 107.02 107.73 1157
4/18/2013 106.92 107.04 106.10 106.59 1807
4/17/2013 108.72 108.72 107.92 108.42 1387
4/16/2013 109.35 109.35 108.26 109.28 1765
4/15/2013 110.09 110.39 109.42 109.53 1210
4/12/2013 110.79 111.12 110.25 110.97 799
4/11/2013 110.76 111.13 110.51 110.72 1066
4/10/2013 109.00 110.04 108.72 109.53 1225
4/9/2013 108.45 108.83 107.88 108.66 1788
4/8/2013 108.70 108.73 108.20 108.64 1282
4/5/2013 107.26 108.13 107.04 108.03 1581
4/4/2013 107.43 108.55 107.34 108.33 2064
4/3/2013 108.67 108.90 107.65 107.93 1330
4/2/2013 108.83 109.00 108.29 108.42 2037
4/1/2013 106.97 107.42 106.95 107.21 1435
3/28/2013 107.36 108.08 107.04 107.05 1384
3/27/2013 105.72 106.51 105.54 106.32 1181
3/26/2013 106.24 106.57 105.90 106.57 2178
3/25/2013 106.85 106.92 106.29 106.70 1333
3/22/2013 106.20 107.14 106.17 106.36 1975
3/21/2013 105.12 106.08 105.08 105.66 1270
3/20/2013 107.09 107.34 106.13 106.37 2629
3/19/2013 105.71 106.27 105.51 105.87 1948
3/18/2013 105.54 105.59 104.83 104.99 1996
3/15/2013 105.42 105.97 104.94 105.77 7342
3/14/2013 104.53 105.09 103.80 104.76 5096
3/13/2013 104.77 104.84 104.30 104.61 2168
3/12/2013 107.60 108.05 107.31 107.66 1665
3/11/2013 107.62 108.38 107.56 108.29 1967
3/8/2013 106.95 106.95 106.27 106.77 1477
3/7/2013 106.07 106.27 105.82 106.24 1734
3/6/2013 106.69 106.73 105.88 106.42 2772
3/5/2013 108.21 108.51 107.57 107.79 1410
3/4/2013 107.23 107.97 107.03 107.68 3410
3/1/2013 105.07 105.72 104.21 105.31 1406
2/28/2013 103.87 105.02 103.70 104.28 3940
2/27/2013 103.60 104.56 103.18 104.36 2958
2/26/2013 104.28 104.88 103.58 103.71 2385
2/25/2013 104.02 104.25 102.96 103.28 2821
2/22/2013 105.79 105.98 105.08 105.98 1367
2/21/2013 104.85 105.49 104.27 105.44 1900
2/20/2013 106.00 106.57 105.83 105.93 2211
2/19/2013 104.08 104.86 104.04 104.82 2122
2/15/2013 103.96 104.32 103.55 104.04 1036
2/14/2013 104.24 104.29 103.68 103.90 2076
2/13/2013 104.09 104.62 103.92 104.30 1694
2/12/2013 103.70 104.03 103.58 103.72 957
2/11/2013 104.14 104.17 102.99 103.37 3097
2/8/2013 102.82 104.21 102.82 103.88 3987
2/7/2013 102.42 102.58 101.80 102.30 2699
2/6/2013 103.22 103.22 102.47 102.98 1226
2/5/2013 103.90 103.90 102.86 103.22 1185
2/4/2013 103.86 103.90 103.23 103.50 2317
2/1/2013 105.08 105.38 104.32 104.61 3447
1/31/2013 103.81 104.65 103.61 103.90 2079
1/30/2013 103.14 103.80 102.91 103.48 1474
1/29/2013 103.43 104.24 103.28 104.03 1482
1/28/2013 102.74 102.81 102.28 102.69 2600
1/25/2013 102.72 103.28 102.37 103.28 1886
Marketplace
Trading Center