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 (%)
Oct 30, 2009
7.798
7.845
7.704
7.713
37,727,276
-0.11(-1.36%)
Oct 29, 2009
7.764
7.866
7.696
7.819
37,293,736
+0.07(+0.88%)
Oct 28, 2009
7.764
7.802
7.730
7.751
33,730,572
+0.03(+0.33%)
Oct 27, 2009
7.666
7.751
7.615
7.726
39,328,836
+0.07(+0.89%)
Oct 26, 2009
7.662
7.726
7.585
7.658
46,786,532
+0.02(+0.28%)
Oct 23, 2009
7.632
7.641
7.581
7.636
36,516,724
-0.11(-1.38%)
Oct 22, 2009
7.739
7.781
7.658
7.743
33,589,400
-0.01(-0.16%)
Oct 21, 2009
7.824
7.849
7.709
7.756
66,677,276
-0.19(-2.41%)
Oct 20, 2009
7.926
7.973
7.811
7.947
41,230,376
+0.13(+1.69%)
Oct 19, 2009
7.802
7.943
7.794
7.815
45,218,092
+0.03(+0.44%)
Oct 16, 2009
7.747
7.811
7.709
7.781
33,502,894
+0.01(+0.11%)
Oct 15, 2009
7.751
7.794
7.726
7.773
32,247,050
+0.01(+0.11%)
Oct 14, 2009
7.751
7.785
7.700
7.764
28,330,628
+0.07(+0.94%)
Oct 13, 2009
7.743
7.756
7.658
7.692
27,747,670
-0.03(-0.33%)
Oct 12, 2009
7.752
7.790
7.700
7.717
31,630,912
+0.03(+0.33%)
Oct 09, 2009
7.649
7.713
7.598
7.692
32,656,720
+0.09(+1.18%)
Oct 08, 2009
7.590
7.632
7.577
7.602
25,316,588
+0.05(+0.68%)
Oct 07, 2009
7.572
7.607
7.521
7.551
31,499,176
-0.03(-0.45%)
Oct 06, 2009
7.560
7.617
7.453
7.585
39,802,860
+0.07(+0.96%)
Oct 05, 2009
7.496
7.530
7.360
7.513
38,849,904
+0.07(+0.97%)
Oct 02, 2009
7.415
7.466
7.394
7.440
37,080,584
-0.03(-0.40%)
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
.