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
)
45.64
-0.68 (-1.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 31, 2009
8.410
8.364
8.364
8.364
14,919,939
-0.08(-0.91%)
Dec 30, 2009
8.457
8.474
8.402
8.440
21,901,286
-0.02(-0.20%)
Dec 29, 2009
8.530
8.534
8.457
8.457
18,188,568
-0.06(-0.65%)
Dec 28, 2009
8.602
8.602
8.449
8.513
29,282,062
-0.17(-1.91%)
Dec 24, 2009
8.666
8.721
8.628
8.679
20,054,244
+0.09(+1.04%)
Dec 23, 2009
8.530
8.645
8.513
8.589
53,441,724
+0.12(+1.46%)
Dec 22, 2009
8.436
8.491
8.432
8.466
29,720,174
+0.05(+0.56%)
Dec 21, 2009
8.410
8.449
8.393
8.419
23,147,988
+0.05(+0.56%)
Dec 18, 2009
8.393
8.410
8.334
8.372
44,464,552
+0.03(+0.31%)
Dec 17, 2009
8.342
8.381
8.312
8.347
30,042,716
-0.02(-0.25%)
Dec 16, 2009
8.432
8.445
8.359
8.368
38,011,424
-0.03(-0.30%)
Dec 15, 2009
8.372
8.427
8.300
8.393
26,782,640
+0.01(+0.15%)
Dec 14, 2009
8.385
8.393
8.351
8.381
32,588,002
+0.06(+0.77%)
Dec 11, 2009
8.308
8.351
8.287
8.317
55,678,840
+0.03(+0.36%)
Dec 10, 2009
8.287
8.312
8.278
8.287
23,342,218
+0.03(+0.41%)
Dec 09, 2009
8.223
8.276
8.202
8.253
39,641,128
+0.05(+0.57%)
Dec 08, 2009
8.291
8.291
8.151
8.206
30,019,218
-0.05(-0.57%)
Dec 07, 2009
8.236
8.295
8.197
8.253
41,714,692
+0.02(+0.26%)
Dec 04, 2009
8.159
8.278
8.159
8.231
38,979,720
+0.08(+0.94%)
Dec 03, 2009
8.197
8.231
8.146
8.155
32,270,232
-0.01(-0.10%)
Dec 02, 2009
8.129
8.193
8.129
8.163
30,399,848
+0.04(+0.47%)
Dec 01, 2009
8.078
8.168
8.057
8.125
29,728,252
+0.11(+1.38%)
Nov 30, 2009
8.138
8.138
7.989
8.014
41,523,520
-0.08(-1.00%)
Nov 27, 2009
8.095
8.202
8.014
8.095
32,005,906
-0.08(-0.99%)
Nov 25, 2009
8.249
8.266
8.146
8.176
32,888,642
-0.05(-0.57%)
Nov 24, 2009
8.180
8.274
8.125
8.223
46,688,168
+0.07(+0.89%)
Nov 23, 2009
8.151
8.189
8.116
8.151
56,712,500
+0.06(+0.79%)
Nov 20, 2009
8.163
8.168
8.044
8.087
46,737,000
-0.10(-1.20%)
Nov 19, 2009
8.231
8.249
8.142
8.185
31,341,688
-0.04(-0.47%)
Nov 18, 2009
8.206
8.270
8.189
8.223
28,226,502
+0.03(+0.31%)
Nov 17, 2009
8.206
8.253
8.176
8.197
27,155,920
-0.04(-0.52%)
Nov 16, 2009
8.270
8.300
8.223
8.240
35,958,620
+0.03(+0.42%)
Nov 13, 2009
8.104
8.223
8.095
8.206
34,348,600
+0.10(+1.26%)
Nov 12, 2009
8.082
8.163
8.074
8.104
26,988,390
+0.02(+0.26%)
Nov 11, 2009
8.193
8.202
8.057
8.082
36,242,032
-0.04(-0.52%)
Nov 10, 2009
8.044
8.180
8.023
8.125
40,139,792
+0.09(+1.06%)
Nov 09, 2009
8.023
8.065
7.959
8.040
46,586,456
+0.14(+1.78%)
Nov 06, 2009
7.916
7.929
7.844
7.899
45,248,364
-0.06(-0.80%)
Nov 05, 2009
7.916
7.980
7.869
7.963
41,268,212
+0.09(+1.19%)
Nov 04, 2009
7.865
7.946
7.831
7.869
36,648,140
+0.00(+0.05%)
Nov 03, 2009
7.784
7.869
7.742
7.865
35,659,572
+0.07(+0.87%)
Nov 02, 2009
7.720
7.822
7.678
7.797
26,748,232
+0.08(+1.05%)
Oct 30, 2009
7.801
7.848
7.707
7.716
37,712,852
-0.11(-1.36%)
Oct 29, 2009
7.767
7.869
7.699
7.822
37,279,480
+0.07(+0.88%)
Oct 28, 2009
7.767
7.805
7.733
7.754
33,717,676
+0.03(+0.33%)
Oct 27, 2009
7.669
7.754
7.618
7.729
39,313,800
+0.07(+0.89%)
Oct 26, 2009
7.665
7.729
7.588
7.661
46,768,640
+0.02(+0.28%)
Oct 23, 2009
7.635
7.644
7.584
7.639
36,502,760
-0.11(-1.38%)
Oct 22, 2009
7.742
7.784
7.661
7.746
33,576,556
-0.01(-0.16%)
Oct 21, 2009
7.827
7.852
7.712
7.759
66,651,784
-0.19(-2.41%)
Oct 20, 2009
7.929
7.976
7.814
7.950
41,214,612
+0.13(+1.69%)
Oct 19, 2009
7.805
7.946
7.797
7.818
45,200,804
+0.03(+0.44%)
Oct 16, 2009
7.750
7.814
7.712
7.784
33,490,084
+0.01(+0.11%)
Oct 15, 2009
7.754
7.797
7.729
7.776
32,234,722
+0.01(+0.11%)
Oct 14, 2009
7.754
7.788
7.703
7.767
28,319,796
+0.07(+0.94%)
Oct 13, 2009
7.746
7.759
7.661
7.695
27,737,062
-0.03(-0.33%)
Oct 12, 2009
7.755
7.793
7.703
7.720
31,618,818
+0.03(+0.33%)
Oct 09, 2009
7.652
7.716
7.601
7.695
32,644,234
+0.09(+1.18%)
Oct 08, 2009
7.592
7.635
7.580
7.605
25,306,908
+0.05(+0.68%)
Oct 07, 2009
7.575
7.609
7.524
7.554
31,487,132
-0.03(-0.45%)
Oct 06, 2009
7.563
7.620
7.456
7.588
39,787,640
+0.07(+0.96%)
Oct 05, 2009
7.499
7.533
7.362
7.516
38,835,052
+0.07(+0.97%)
Oct 02, 2009
7.418
7.469
7.396
7.443
37,066,408
-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
.