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, 2010
10.76
10.93
10.70
10.76
29,384,058
-0.10(-0.96%)
Sep 29, 2010
10.83
10.90
10.80
10.87
58,471
+0.02(+0.21%)
Sep 28, 2010
10.79
10.85
10.73
10.84
21,567
+0.09(+0.79%)
Sep 27, 2010
10.78
10.80
10.75
10.76
24,547,552
+0.00(+0.04%)
Sep 24, 2010
10.64
10.76
10.62
10.75
35,047,824
+0.18(+1.69%)
Sep 23, 2010
10.57
10.62
10.52
10.57
3,838
-0.12(-1.13%)
Sep 22, 2010
10.70
10.74
10.68
10.70
24,389,160
+0.00(+0.04%)
Sep 21, 2010
10.62
10.70
10.58
10.69
97,450
+0.07(+0.63%)
Sep 20, 2010
10.57
10.65
10.51
10.62
20,818,126
+0.09(+0.89%)
Sep 17, 2010
10.53
10.62
10.53
10.53
27,842,844
-0.08(-0.76%)
Sep 15, 2010
10.52
10.66
10.49
10.61
23,647,568
+0.08(+0.72%)
Sep 14, 2010
10.48
10.60
10.42
10.53
14,729
+0.02(+0.17%)
Sep 13, 2010
10.57
10.59
10.48
10.52
27,100,970
+0.00(+0.04%)
Sep 10, 2010
10.47
10.56
10.45
10.51
31,416,460
+0.09(+0.89%)
Sep 09, 2010
10.41
10.45
10.36
10.42
2,494
+0.08(+0.77%)
Sep 08, 2010
10.23
10.38
10.19
10.34
72,451
+0.15(+1.47%)
Sep 07, 2010
10.12
10.25
10.12
10.19
104,283
+0.09(+0.87%)
Sep 03, 2010
10.10
10.13
10.03
10.10
29,589,534
+0.05(+0.53%)
Sep 02, 2010
9.965
10.06
9.954
10.05
22,905
+0.06(+0.57%)
Sep 01, 2010
9.965
10.06
9.899
9.992
34,760,064
+0.15(+1.52%)
Aug 31, 2010
9.833
9.934
9.815
9.842
103,236
-0.11(-1.06%)
Aug 30, 2010
9.983
10.00
9.926
9.948
30,023,170
+0.02(+0.22%)
Aug 27, 2010
9.939
10.01
9.868
9.926
35,805,884
-0.04(-0.44%)
Aug 26, 2010
10.09
10.09
9.899
9.970
226
-0.11(-1.05%)
Aug 25, 2010
10.00
10.10
9.926
10.08
22,263,218
+0.03(+0.31%)
Aug 24, 2010
9.965
10.08
9.864
10.04
20,136
+0.02(+0.22%)
Aug 23, 2010
10.07
10.12
10.00
10.02
27,878,382
+0.01(+0.09%)
Aug 20, 2010
9.983
10.06
9.974
10.01
25,552,540
-0.02(-0.22%)
Aug 19, 2010
10.11
10.12
9.943
10.04
75,985
-0.07(-0.74%)
Aug 18, 2010
10.08
10.13
10.04
10.11
4,308
+0.00(+0.04%)
Aug 17, 2010
10.02
10.14
9.934
10.11
138,322
+0.14(+1.42%)
Aug 16, 2010
9.851
9.965
9.767
9.965
22,416,476
+0.11(+1.12%)
Aug 13, 2010
9.855
9.926
9.829
9.855
14,525,755
-0.04(-0.45%)
Aug 12, 2010
9.820
9.930
9.767
9.899
22,010,362
+0.00(+0.04%)
Aug 11, 2010
9.868
10.00
9.859
9.895
30,925,960
-0.06(-0.62%)
Aug 10, 2010
9.956
10.04
9.895
9.956
8,164
-0.00(-0.04%)
Aug 09, 2010
9.952
10.00
9.934
9.961
15,463,544
+0.02(+0.22%)
Aug 06, 2010
9.939
9.943
9.776
9.939
23,676,120
+0.09(+0.90%)
Aug 05, 2010
9.802
9.877
9.793
9.851
226
-0.00(-0.04%)
Aug 04, 2010
9.767
9.890
9.749
9.855
102,664
+0.10(+1.04%)
Aug 03, 2010
9.789
9.829
9.732
9.754
50,737
-0.06(-0.58%)
Aug 02, 2010
9.868
9.877
9.793
9.811
30,674,142
+0.04(+0.41%)
Jul 30, 2010
9.751
9.811
9.621
9.771
23,887,460
+0.06(+0.64%)
Jul 29, 2010
9.762
9.811
9.679
9.710
13,112
-0.02(-0.23%)
Jul 28, 2010
9.732
9.762
9.692
9.732
5,361
+0.01(+0.09%)
Jul 27, 2010
9.723
9.767
9.674
9.723
12,752
+0.03(+0.27%)
Jul 26, 2010
9.780
9.811
9.639
9.696
42,268,956
-0.06(-0.59%)
Jul 23, 2010
9.599
9.802
9.599
9.754
47,556,220
+0.12(+1.24%)
Jul 22, 2010
9.515
9.652
9.445
9.635
108,055
+0.19(+2.06%)
Jul 21, 2010
9.568
9.568
9.374
9.441
30,769,362
-0.05(-0.51%)
Jul 20, 2010
9.489
9.489
9.330
9.489
24,204,128
+0.06(+0.65%)
Jul 19, 2010
9.376
9.476
9.392
9.427
23,336,238
+0.05(+0.55%)
Jul 16, 2010
9.376
9.463
9.308
9.376
31,966,944
-0.09(-0.92%)
Jul 15, 2010
9.410
9.476
9.383
9.463
24,645,884
+0.05(+0.52%)
Jul 14, 2010
9.383
9.414
9.335
9.414
8,164
+0.00(+0.05%)
Jul 13, 2010
9.427
9.458
9.357
9.410
7,735
+0.02(+0.19%)
Jul 12, 2010
9.436
9.471
9.361
9.392
24,289,226
+0.00(+0.00%)
Jul 09, 2010
9.392
9.471
9.330
9.392
34,085,924
-0.01(-0.09%)
Jul 08, 2010
9.247
9.449
9.207
9.401
125,382
+0.19(+2.01%)
Jul 07, 2010
9.079
9.216
9.030
9.216
39,847,640
+0.16(+1.75%)
Jul 06, 2010
9.039
9.127
8.991
9.057
24,030
+0.10(+1.13%)
Jul 02, 2010
8.956
8.995
8.841
8.956
25,884,682
+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
.