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
)
43.38
-0.16 (-0.37%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009
7.026
7.047
6.740
6.825
56,710,412
-0.15(-2.20%)
Mar 30, 2009
6.962
7.132
6.885
6.979
31,068,884
-0.35(-4.82%)
Mar 26, 2009
7.392
7.409
7.175
7.332
46,743,288
-0.03(-0.35%)
Mar 25, 2009
7.328
7.413
7.247
7.358
31,501,642
+0.02(+0.29%)
Mar 24, 2009
7.294
7.379
7.205
7.337
33,212,704
+0.05(+0.64%)
Mar 23, 2009
7.158
7.290
7.149
7.290
36,474,500
+0.14(+1.97%)
Mar 20, 2009
7.158
7.286
7.094
7.149
43,493,328
+0.13(+1.88%)
Mar 19, 2009
7.217
7.235
7.000
7.017
44,264,188
-0.16(-2.26%)
Mar 18, 2009
7.226
7.307
7.098
7.179
45,273,288
-0.16(-2.15%)
Mar 17, 2009
7.230
7.341
7.115
7.337
35,744,208
+0.13(+1.83%)
Mar 16, 2009
7.119
7.345
7.119
7.205
42,721,084
+0.10(+1.38%)
Mar 13, 2009
6.936
7.183
6.843
7.107
0
+0.16(+2.33%)
Mar 12, 2009
6.847
6.983
6.745
6.945
45,778,228
-0.04(-0.55%)
Mar 11, 2009
7.115
7.124
6.923
6.983
55,070,196
-0.09(-1.27%)
Mar 10, 2009
6.843
7.094
6.766
7.073
63,844,000
+0.32(+4.67%)
Mar 09, 2009
6.651
6.813
6.608
6.757
48,237,792
+0.06(+0.89%)
Mar 06, 2009
6.736
6.749
6.591
6.698
0
+0.03(+0.45%)
Mar 05, 2009
6.438
6.808
6.391
6.668
81,934,728
+0.25(+3.85%)
Mar 04, 2009
6.340
6.485
6.212
6.421
54,910,960
+0.02(+0.33%)
Mar 02, 2009
6.493
6.566
6.399
6.399
51,511,368
-0.18(-2.72%)
Feb 27, 2009
6.391
6.642
6.348
6.578
0
+0.14(+2.12%)
Feb 26, 2009
6.638
6.710
6.438
6.442
30,673,162
-0.12(-1.88%)
Feb 25, 2009
6.540
6.655
6.455
6.566
88,150,776
+0.02(+0.26%)
Feb 24, 2009
6.446
6.578
6.391
6.549
45,674,756
+0.14(+2.13%)
Feb 23, 2009
6.318
6.642
6.318
6.412
40,563,028
-0.17(-2.65%)
Feb 20, 2009
6.344
6.651
6.344
6.587
42,780,284
-0.10(-1.53%)
Feb 19, 2009
6.421
6.753
6.421
6.689
38,995,680
+0.07(+1.09%)
Feb 18, 2009
6.659
6.710
6.566
6.617
45,070,176
-0.02(-0.26%)
Feb 17, 2009
6.668
6.715
6.570
6.634
49,896,512
-0.15(-2.20%)
Feb 13, 2009
6.966
6.983
6.749
6.783
57,721,816
-0.27(-3.81%)
Feb 12, 2009
7.017
7.064
6.889
7.051
46,069,552
+0.03(+0.49%)
Feb 11, 2009
7.051
7.128
6.996
7.017
33,939,376
+0.00(+0.00%)
Feb 10, 2009
7.188
7.200
6.966
7.017
47,454,548
-0.14(-2.02%)
Feb 09, 2009
7.209
7.217
7.119
7.162
29,007,190
-0.06(-0.88%)
Feb 06, 2009
7.034
7.235
6.970
7.226
48,000,396
+0.21(+2.98%)
Feb 05, 2009
7.141
7.149
6.953
7.017
53,475,328
-0.12(-1.67%)
Feb 04, 2009
7.217
7.256
7.115
7.137
58,890,584
-0.08(-1.06%)
Feb 03, 2009
7.141
7.243
7.128
7.213
52,703,440
+0.10(+1.44%)
Feb 02, 2009
7.004
7.213
6.987
7.111
46,337,648
+0.06(+0.91%)
Jan 30, 2009
7.200
7.239
7.034
7.047
0
-0.13(-1.78%)
Jan 29, 2009
7.239
7.273
7.145
7.175
52,016,704
+0.02(+0.24%)
Jan 28, 2009
7.273
7.273
7.030
7.158
46,178,872
-0.06(-0.77%)
Jan 27, 2009
7.141
7.243
7.115
7.213
40,637,156
+0.10(+1.44%)
Jan 26, 2009
7.239
7.286
7.068
7.111
38,943,448
-0.06(-0.89%)
Jan 23, 2009
7.119
7.252
7.068
7.175
35,705,540
-0.05(-0.71%)
Jan 22, 2009
7.141
7.277
7.098
7.226
43,850,332
-0.00(-0.06%)
Jan 21, 2009
7.422
7.465
7.013
7.230
73,278,992
-0.08(-1.11%)
Jan 20, 2009
7.222
7.511
7.158
7.311
90,758,752
+0.14(+1.90%)
Jan 16, 2009
7.107
7.222
6.949
7.175
67,415,560
+0.20(+2.87%)
Jan 15, 2009
6.919
7.030
6.838
6.975
64,984,340
+0.08(+1.17%)
Jan 14, 2009
6.838
6.911
6.740
6.894
68,868,592
-0.02(-0.25%)
Jan 13, 2009
6.825
6.932
6.720
6.911
83,221,496
+0.18(+2.72%)
Jan 12, 2009
6.642
6.923
6.476
6.728
79,397,560
+0.13(+2.00%)
Jan 09, 2009
6.489
6.647
6.446
6.595
51,885,296
+0.16(+2.52%)
Jan 08, 2009
6.446
6.476
6.391
6.434
45,448,544
+0.00(+0.07%)
Jan 07, 2009
6.421
6.480
6.395
6.429
41,507,096
-0.03(-0.40%)
Jan 06, 2009
6.591
6.647
6.408
6.455
57,463,208
-0.10(-1.50%)
Jan 05, 2009
6.455
6.578
6.434
6.553
56,858,512
+0.08(+1.18%)
Jan 02, 2009
6.468
6.497
6.374
6.476
43,147,584
+0.06(+0.93%)
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
.