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
)
46.32
-0.01 (-0.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2009
7.648
7.656
7.537
7.588
49,179,316
-0.04(-0.50%)
Sep 29, 2009
7.524
7.669
7.524
7.626
43,207,188
+0.08(+1.02%)
Sep 28, 2009
7.490
7.567
7.456
7.550
23,856,130
+0.09(+1.26%)
Sep 25, 2009
7.477
7.541
7.439
7.456
25,291,270
+0.00(+0.00%)
Sep 24, 2009
7.571
7.584
7.443
7.456
50,155,968
-0.11(-1.41%)
Sep 23, 2009
7.614
7.665
7.554
7.563
52,922,752
-0.06(-0.78%)
Sep 22, 2009
7.690
7.695
7.588
7.622
38,835,784
-0.06(-0.83%)
Sep 21, 2009
7.609
7.686
7.563
7.686
38,830,092
+0.03(+0.45%)
Sep 18, 2009
7.703
7.703
7.648
7.652
44,968,060
-0.03(-0.33%)
Sep 17, 2009
7.771
7.797
7.622
7.678
50,390,148
-0.00(-0.06%)
Sep 16, 2009
7.669
7.793
7.635
7.682
45,673,696
+0.05(+0.68%)
Sep 15, 2009
7.686
7.712
7.571
7.631
42,054,060
-0.09(-1.16%)
Sep 14, 2009
7.733
7.767
7.639
7.720
50,314,784
-0.01(-0.11%)
Sep 11, 2009
7.801
7.818
7.669
7.729
48,842,064
-0.17(-2.10%)
Sep 10, 2009
7.959
7.967
7.840
7.895
63,591,896
-0.03(-0.32%)
Sep 09, 2009
7.908
7.959
7.865
7.920
47,228,636
+0.03(+0.38%)
Sep 08, 2009
7.933
7.933
7.865
7.891
42,526,556
+0.01(+0.11%)
Sep 04, 2009
7.754
7.886
7.746
7.882
28,269,270
+0.12(+1.59%)
Sep 03, 2009
7.835
7.835
7.733
7.759
28,403,978
-0.03(-0.38%)
Sep 02, 2009
7.737
7.825
7.695
7.788
42,045,708
+0.07(+0.94%)
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
.