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
)
50.39
+0.16 (+0.32%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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, 2010
10.53
10.69
10.47
10.53
30,038,750
-0.10(-0.96%)
Sep 29, 2010
10.60
10.66
10.56
10.63
59,774
+0.02(+0.21%)
Sep 28, 2010
10.55
10.61
10.50
10.61
22,047
+0.08(+0.79%)
Sep 27, 2010
10.55
10.56
10.52
10.52
25,094,484
+0.00(+0.04%)
Sep 24, 2010
10.41
10.53
10.38
10.52
35,828,708
+0.18(+1.69%)
Sep 23, 2010
10.34
10.38
10.29
10.34
3,924
-0.12(-1.13%)
Sep 22, 2010
10.46
10.51
10.45
10.46
24,932,562
+0.00(+0.04%)
Sep 21, 2010
10.38
10.47
10.35
10.46
99,621
+0.07(+0.63%)
Sep 20, 2010
10.34
10.41
10.28
10.39
21,281,964
+0.09(+0.89%)
Sep 17, 2010
10.30
10.39
10.30
10.30
28,463,196
-0.08(-0.76%)
Sep 15, 2010
10.29
10.42
10.26
10.38
24,174,448
+0.07(+0.72%)
Sep 14, 2010
10.25
10.37
10.20
10.30
15,057
+0.02(+0.17%)
Sep 13, 2010
10.34
10.36
10.25
10.29
27,704,794
+0.00(+0.04%)
Sep 10, 2010
10.24
10.33
10.22
10.28
32,116,434
+0.09(+0.89%)
Sep 09, 2010
10.19
10.22
10.13
10.19
2,550
+0.08(+0.77%)
Sep 08, 2010
10.01
10.15
9.968
10.11
74,066
+0.15(+1.47%)
Sep 07, 2010
9.899
10.02
9.895
9.968
106,607
+0.09(+0.87%)
Sep 03, 2010
9.882
9.912
9.813
9.882
30,248,802
+0.05(+0.53%)
Sep 02, 2010
9.748
9.843
9.737
9.830
23,415
+0.06(+0.57%)
Sep 01, 2010
9.748
9.843
9.683
9.774
35,534,536
+0.15(+1.52%)
Aug 31, 2010
9.619
9.718
9.601
9.627
105,536
-0.10(-1.06%)
Aug 30, 2010
9.765
9.783
9.709
9.731
30,692,100
+0.02(+0.22%)
Aug 27, 2010
9.722
9.791
9.653
9.709
36,603,656
-0.04(-0.44%)
Aug 26, 2010
9.869
9.873
9.683
9.752
231
-0.10(-1.05%)
Aug 25, 2010
9.787
9.877
9.709
9.856
22,759,252
+0.03(+0.31%)
Aug 24, 2010
9.748
9.860
9.649
9.826
20,585
+0.02(+0.22%)
Aug 23, 2010
9.847
9.895
9.787
9.804
28,499,526
+0.01(+0.09%)
Aug 20, 2010
9.765
9.839
9.757
9.796
26,121,862
-0.02(-0.22%)
Aug 19, 2010
9.886
9.899
9.726
9.817
77,678
-0.07(-0.74%)
Aug 18, 2010
9.860
9.912
9.817
9.890
4,404
+0.00(+0.04%)
Aug 17, 2010
9.800
9.916
9.718
9.886
141,404
+0.14(+1.42%)
Aug 16, 2010
9.636
9.748
9.554
9.748
22,915,926
+0.11(+1.12%)
Aug 13, 2010
9.640
9.709
9.614
9.640
14,849,396
-0.04(-0.45%)
Aug 12, 2010
9.606
9.714
9.554
9.683
22,500,764
+0.00(+0.04%)
Aug 11, 2010
9.653
9.783
9.645
9.679
31,615,004
-0.06(-0.62%)
Aug 10, 2010
9.739
9.826
9.679
9.739
8,346
-0.00(-0.04%)
Aug 09, 2010
9.735
9.783
9.718
9.744
15,808,079
+0.02(+0.22%)
Aug 06, 2010
9.722
9.726
9.563
9.722
24,203,636
+0.09(+0.90%)
Aug 05, 2010
9.588
9.662
9.580
9.636
231
-0.00(-0.04%)
Aug 04, 2010
9.554
9.675
9.537
9.640
104,952
+0.10(+1.04%)
Aug 03, 2010
9.576
9.614
9.520
9.541
51,867
-0.06(-0.58%)
Aug 02, 2010
9.653
9.662
9.580
9.597
31,357,576
+0.04(+0.41%)
Jul 30, 2010
9.538
9.597
9.412
9.558
24,419,684
+0.06(+0.64%)
Jul 29, 2010
9.550
9.597
9.468
9.498
13,405
-0.02(-0.23%)
Jul 28, 2010
9.519
9.550
9.481
9.519
5,480
+0.01(+0.09%)
Jul 27, 2010
9.511
9.554
9.463
9.511
13,036
+0.03(+0.27%)
Jul 26, 2010
9.567
9.597
9.429
9.485
43,210,728
-0.06(-0.59%)
Jul 23, 2010
9.390
9.588
9.390
9.541
48,615,792
+0.12(+1.24%)
Jul 22, 2010
9.308
9.442
9.239
9.425
110,462
+0.19(+2.06%)
Jul 21, 2010
9.360
9.360
9.170
9.235
31,454,918
-0.05(-0.51%)
Jul 20, 2010
9.282
9.282
9.127
9.282
24,743,408
+0.06(+0.65%)
Jul 19, 2010
9.171
9.269
9.187
9.222
23,856,180
+0.05(+0.55%)
Jul 16, 2010
9.171
9.256
9.105
9.171
32,679,182
-0.09(-0.92%)
Jul 15, 2010
9.205
9.269
9.179
9.256
25,195,006
+0.05(+0.52%)
Jul 14, 2010
9.179
9.209
9.131
9.209
8,346
+0.00(+0.05%)
Jul 13, 2010
9.222
9.252
9.153
9.205
7,908
+0.02(+0.19%)
Jul 12, 2010
9.230
9.265
9.157
9.187
24,830,402
+0.00(+0.00%)
Jul 09, 2010
9.187
9.265
9.127
9.187
34,845,376
-0.01(-0.09%)
Jul 08, 2010
9.045
9.243
9.006
9.196
128,175
+0.18(+2.01%)
Jul 07, 2010
8.881
9.015
8.834
9.015
40,735,464
+0.16(+1.75%)
Jul 06, 2010
8.842
8.929
8.795
8.860
24,565
+0.10(+1.13%)
Jul 02, 2010
8.760
8.799
8.648
8.760
26,461,404
+0.03(+0.35%)
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
.