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 (%)
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%)
Sep 01, 2009
7.784
7.810
7.682
7.716
41,211,120
-0.07(-0.93%)
Aug 31, 2009
7.784
7.827
7.733
7.788
31,733,272
+0.03(+0.33%)
Aug 28, 2009
7.840
7.861
7.720
7.763
36,671,540
-0.02(-0.27%)
Aug 27, 2009
7.763
7.788
7.669
7.784
48,964,232
+0.04(+0.55%)
Aug 26, 2009
7.707
7.759
7.690
7.742
31,720,400
+0.01(+0.11%)
Aug 25, 2009
7.857
7.857
7.699
7.733
44,874,252
-0.08(-0.98%)
Aug 24, 2009
7.729
7.861
7.690
7.810
39,245,800
+0.12(+1.61%)
Aug 21, 2009
7.673
7.712
7.597
7.686
40,055,668
+0.14(+1.92%)
Aug 20, 2009
7.541
7.622
7.486
7.541
29,098,324
+0.02(+0.23%)
Aug 19, 2009
7.482
7.558
7.456
7.524
29,561,014
+0.01(+0.11%)
Aug 18, 2009
7.460
7.550
7.435
7.516
25,442,000
+0.06(+0.80%)
Aug 17, 2009
7.413
7.477
7.396
7.456
35,211,424
-0.03(-0.34%)
Aug 14, 2009
7.499
7.554
7.448
7.482
21,259,398
-0.03(-0.45%)
Aug 13, 2009
7.524
7.541
7.456
7.516
38,927,116
+0.03(+0.34%)
Aug 12, 2009
7.452
7.571
7.439
7.490
79,476,208
+0.03(+0.34%)
Aug 11, 2009
7.460
7.558
7.448
7.465
33,403,482
-0.02(-0.23%)
Aug 10, 2009
7.541
7.563
7.456
7.482
26,585,280
-0.06(-0.85%)
Aug 07, 2009
7.550
7.597
7.499
7.546
26,033,416
+0.03(+0.40%)
Aug 06, 2009
7.499
7.516
7.431
7.516
34,858,220
+0.06(+0.74%)
Aug 05, 2009
7.516
7.541
7.418
7.460
29,970,954
-0.03(-0.39%)
Aug 04, 2009
7.511
7.558
7.443
7.490
36,986,072
-0.03(-0.35%)
Aug 03, 2009
7.554
7.614
7.499
7.516
36,825,468
+0.05(+0.63%)
Jul 31, 2009
7.546
7.644
7.426
7.469
30,441,092
-0.06(-0.85%)
Jul 30, 2009
7.597
7.669
7.524
7.533
32,132,822
-0.00(-0.06%)
Jul 29, 2009
7.499
7.550
7.456
7.537
25,831,498
+0.05(+0.63%)
Jul 28, 2009
7.422
7.563
7.354
7.490
32,998,992
+0.07(+0.98%)
Jul 27, 2009
7.367
7.431
7.288
7.418
32,615,490
+0.03(+0.40%)
Jul 24, 2009
7.405
7.452
7.324
7.388
1,013
-0.03(-0.40%)
Jul 23, 2009
7.401
7.456
7.315
7.418
40,028,856
+0.05(+0.64%)
Jul 22, 2009
7.290
7.456
7.273
7.371
38,562,888
-0.01(-0.17%)
Jul 21, 2009
7.388
7.456
7.328
7.384
30,947,940
+0.03(+0.35%)
Jul 20, 2009
7.409
7.413
7.307
7.358
31,315,442
-0.03(-0.40%)
Jul 17, 2009
7.247
7.401
7.222
7.388
38,860,448
+0.15(+2.06%)
Jul 16, 2009
7.149
7.281
7.149
7.239
54,278,176
+0.06(+0.83%)
Jul 15, 2009
7.137
7.196
7.077
7.179
44,263,284
+0.09(+1.26%)
Jul 14, 2009
7.085
7.115
7.056
7.090
32,349,024
-0.01(-0.12%)
Jul 13, 2009
7.039
7.107
7.026
7.098
31,431,952
+0.08(+1.15%)
Jul 10, 2009
7.026
7.043
6.941
7.017
49,950,116
+0.05(+0.73%)
Jul 09, 2009
7.004
7.004
6.945
6.966
34,673,584
-0.02(-0.30%)
Jul 08, 2009
6.996
7.013
6.941
6.987
36,325,048
+0.02(+0.31%)
Jul 07, 2009
7.047
7.094
6.953
6.966
33,578,576
-0.12(-1.62%)
Jul 06, 2009
6.919
7.102
6.860
7.081
36,456,252
+0.14(+1.96%)
Jul 02, 2009
7.060
7.081
6.928
6.945
43,495,556
-0.16(-2.28%)
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
.