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 (%)
May 30, 2008
9.586
9.608
9.463
9.484
24,068,348
-0.08(-0.85%)
May 29, 2008
9.514
9.667
9.514
9.565
22,952,654
+0.05(+0.54%)
May 28, 2008
9.663
9.672
9.378
9.514
32,247,386
-0.06(-0.67%)
May 27, 2008
9.514
9.599
9.416
9.578
45,443,512
+0.09(+0.90%)
May 26, 2008
9.744
9.744
9.446
9.493
0
+0.00(+0.00%)
May 23, 2008
9.744
9.744
9.446
9.493
36,201,696
-0.21(-2.15%)
May 22, 2008
9.557
9.808
9.531
9.701
37,953,256
+0.17(+1.79%)
May 21, 2008
9.595
9.731
9.493
9.531
44,292,032
-0.03(-0.31%)
May 20, 2008
9.612
9.714
9.535
9.561
48,216,300
-0.05(-0.53%)
May 19, 2008
9.514
9.735
9.514
9.612
43,015,312
+0.05(+0.49%)
May 16, 2008
9.501
9.582
9.399
9.565
32,758,676
+0.05(+0.49%)
May 15, 2008
9.382
9.535
9.373
9.518
37,464,912
+0.14(+1.55%)
May 14, 2008
9.344
9.437
9.314
9.373
34,603,844
+0.03(+0.37%)
May 13, 2008
9.190
9.373
9.160
9.339
46,704,116
+0.14(+1.58%)
May 12, 2008
8.926
9.211
8.905
9.194
36,059,496
+0.27(+3.06%)
May 09, 2008
8.964
9.088
8.900
8.922
44,661,828
-0.17(-1.83%)
May 08, 2008
8.913
9.096
8.879
9.088
40,723,204
+0.21(+2.40%)
May 07, 2008
8.875
8.977
8.858
8.875
42,198,104
-0.03(-0.29%)
May 06, 2008
8.841
8.930
8.739
8.900
37,069,708
+0.08(+0.87%)
May 05, 2008
8.841
8.888
8.734
8.824
44,091,532
+0.12(+1.37%)
May 02, 2008
8.555
8.747
8.513
8.704
42,086,444
+0.13(+1.54%)
May 01, 2008
8.598
8.611
8.500
8.572
52,350,768
+0.05(+0.60%)
Apr 30, 2008
8.670
8.683
8.517
8.521
70,465,976
-0.10(-1.19%)
Apr 29, 2008
8.990
9.109
8.568
8.623
110,817,608
-0.45(-4.93%)
Apr 28, 2008
9.160
9.199
9.045
9.071
53,866,580
-0.17(-1.89%)
Apr 25, 2008
9.288
9.331
9.032
9.246
70,911,816
-0.35(-3.68%)
Apr 24, 2008
9.561
9.655
9.484
9.599
37,047,524
+0.11(+1.12%)
Apr 23, 2008
9.429
9.603
9.382
9.493
52,013,600
+0.10(+1.04%)
Apr 22, 2008
9.420
9.501
9.356
9.395
29,911,470
-0.05(-0.50%)
Apr 21, 2008
9.420
9.463
9.318
9.442
36,643,004
+0.03(+0.27%)
Apr 18, 2008
9.352
9.442
9.271
9.416
42,473,796
+0.10(+1.10%)
Apr 17, 2008
9.199
9.373
9.186
9.314
41,162,320
+0.08(+0.88%)
Apr 16, 2008
9.194
9.258
9.028
9.233
56,039,416
-0.02(-0.18%)
Apr 15, 2008
9.220
9.275
9.075
9.250
40,213,724
+0.07(+0.79%)
Apr 14, 2008
9.122
9.203
9.088
9.177
42,691,208
+0.07(+0.80%)
Apr 11, 2008
9.118
9.297
8.947
9.105
51,268,568
-0.14(-1.48%)
Apr 10, 2008
8.905
9.301
8.883
9.241
65,318,200
+0.33(+3.73%)
Apr 09, 2008
9.152
9.190
8.875
8.909
47,307,548
-0.22(-2.43%)
Apr 08, 2008
9.356
9.356
9.071
9.130
46,579,620
-0.19(-2.06%)
Apr 07, 2008
9.267
9.378
9.267
9.322
67,128,712
+0.07(+0.78%)
Apr 04, 2008
9.433
9.433
9.224
9.250
50,286,912
-0.13(-1.36%)
Apr 03, 2008
9.390
9.697
9.182
9.378
90,257,576
-0.03(-0.32%)
Apr 02, 2008
9.531
9.599
9.309
9.407
92,687,328
-0.03(-0.32%)
Apr 01, 2008
9.050
9.467
8.926
9.437
150,478,384
-0.02(-0.23%)
Mar 31, 2008
9.851
10.11
9.352
9.459
77,120,984
-22.00(-69.93%)
Mar 28, 2008
31.36
31.78
31.24
31.46
41,684,196
+0.26(+0.83%)
Mar 27, 2008
31.20
31.49
31.12
31.20
53,906,220
+0.09(+0.30%)
Mar 26, 2008
31.17
31.32
30.99
31.10
37,136,352
-0.14(-0.45%)
Mar 25, 2008
30.49
31.24
30.47
31.24
31,016,712
+0.70(+2.30%)
Mar 24, 2008
30.36
30.71
30.36
30.54
23,426,206
+0.61(+2.02%)
Mar 21, 2008
30.16
30.25
29.82
29.93
38,452,088
+0.00(+0.00%)
Mar 20, 2008
30.16
30.25
29.82
29.93
38,440,588
-0.22(-0.73%)
Mar 19, 2008
30.58
30.77
30.06
30.16
46,114,560
+0.29(+0.97%)
Mar 18, 2008
30.02
30.54
28.97
29.87
52,402,624
+0.06(+0.19%)
Mar 17, 2008
30.00
30.25
29.53
29.81
41,327,012
-0.77(-2.52%)
Mar 14, 2008
31.32
31.45
30.40
30.58
56,466,580
-0.71(-2.27%)
Mar 13, 2008
31.10
31.37
30.72
31.29
41,559,940
-0.09(-0.28%)
Mar 12, 2008
32.01
32.01
31.29
31.38
42,819,352
-0.68(-2.11%)
Mar 11, 2008
32.24
32.30
31.66
32.06
41,697,040
+0.22(+0.68%)
Mar 10, 2008
31.72
32.23
31.61
31.84
29,784,934
+0.09(+0.30%)
Mar 07, 2008
31.30
31.84
31.16
31.75
29,667,914
+0.23(+0.74%)
Mar 06, 2008
31.82
31.82
31.46
31.52
19,611,800
-0.40(-1.25%)
Mar 05, 2008
31.36
31.97
31.25
31.92
37,686,556
+0.46(+1.46%)
Mar 04, 2008
30.89
31.60
30.85
31.46
29,487,462
+0.35(+1.11%)
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
.