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 (%)
Oct 30, 2009
7.798
7.845
7.704
7.713
37,727,276
-0.11(-1.36%)
Oct 29, 2009
7.764
7.866
7.696
7.819
37,293,736
+0.07(+0.88%)
Oct 28, 2009
7.764
7.802
7.730
7.751
33,730,572
+0.03(+0.33%)
Oct 27, 2009
7.666
7.751
7.615
7.726
39,328,836
+0.07(+0.89%)
Oct 26, 2009
7.662
7.726
7.585
7.658
46,786,532
+0.02(+0.28%)
Oct 23, 2009
7.632
7.641
7.581
7.636
36,516,724
-0.11(-1.38%)
Oct 22, 2009
7.739
7.781
7.658
7.743
33,589,400
-0.01(-0.16%)
Oct 21, 2009
7.824
7.849
7.709
7.756
66,677,276
-0.19(-2.41%)
Oct 20, 2009
7.926
7.973
7.811
7.947
41,230,376
+0.13(+1.69%)
Oct 19, 2009
7.802
7.943
7.794
7.815
45,218,092
+0.03(+0.44%)
Oct 16, 2009
7.747
7.811
7.709
7.781
33,502,894
+0.01(+0.11%)
Oct 15, 2009
7.751
7.794
7.726
7.773
32,247,050
+0.01(+0.11%)
Oct 14, 2009
7.751
7.785
7.700
7.764
28,330,628
+0.07(+0.94%)
Oct 13, 2009
7.743
7.756
7.658
7.692
27,747,670
-0.03(-0.33%)
Oct 12, 2009
7.752
7.790
7.700
7.717
31,630,912
+0.03(+0.33%)
Oct 09, 2009
7.649
7.713
7.598
7.692
32,656,720
+0.09(+1.18%)
Oct 08, 2009
7.590
7.632
7.577
7.602
25,316,588
+0.05(+0.68%)
Oct 07, 2009
7.572
7.607
7.521
7.551
31,499,176
-0.03(-0.45%)
Oct 06, 2009
7.560
7.617
7.453
7.585
39,802,860
+0.07(+0.96%)
Oct 05, 2009
7.496
7.530
7.360
7.513
38,849,904
+0.07(+0.97%)
Oct 02, 2009
7.415
7.466
7.394
7.440
37,080,584
-0.03(-0.40%)
Oct 01, 2009
7.568
7.581
7.402
7.470
99,832,832
-0.11(-1.52%)
Sep 30, 2009
7.645
7.653
7.534
7.585
49,198,128
-0.04(-0.50%)
Sep 29, 2009
7.521
7.666
7.521
7.624
43,223,712
+0.08(+1.02%)
Sep 28, 2009
7.487
7.564
7.453
7.547
23,865,254
+0.09(+1.26%)
Sep 25, 2009
7.475
7.538
7.436
7.453
25,300,944
+0.00(+0.00%)
Sep 24, 2009
7.568
7.581
7.440
7.453
50,175,152
-0.11(-1.41%)
Sep 23, 2009
7.611
7.662
7.551
7.560
52,942,992
-0.06(-0.78%)
Sep 22, 2009
7.687
7.692
7.585
7.619
38,850,636
-0.06(-0.83%)
Sep 21, 2009
7.607
7.683
7.560
7.683
38,844,944
+0.03(+0.45%)
Sep 18, 2009
7.700
7.700
7.645
7.649
44,985,256
-0.03(-0.33%)
Sep 17, 2009
7.768
7.794
7.619
7.675
50,409,424
-0.00(-0.06%)
Sep 16, 2009
7.666
7.790
7.632
7.679
45,691,164
+0.05(+0.68%)
Sep 15, 2009
7.683
7.709
7.568
7.628
42,070,144
-0.09(-1.16%)
Sep 14, 2009
7.730
7.764
7.636
7.717
50,334,028
-0.01(-0.11%)
Sep 11, 2009
7.798
7.815
7.666
7.726
48,860,744
-0.17(-2.10%)
Sep 10, 2009
7.956
7.964
7.837
7.892
63,616,220
-0.03(-0.32%)
Sep 09, 2009
7.905
7.956
7.862
7.917
47,246,700
+0.03(+0.38%)
Sep 08, 2009
7.930
7.930
7.862
7.888
42,542,824
+0.01(+0.11%)
Sep 04, 2009
7.751
7.883
7.743
7.879
28,280,082
+0.12(+1.59%)
Sep 03, 2009
7.832
7.832
7.730
7.756
28,414,842
-0.03(-0.38%)
Sep 02, 2009
7.734
7.822
7.692
7.785
42,061,792
+0.07(+0.94%)
Sep 01, 2009
7.781
7.807
7.679
7.713
41,226,884
-0.07(-0.93%)
Aug 31, 2009
7.781
7.824
7.730
7.785
31,745,408
+0.03(+0.33%)
Aug 28, 2009
7.837
7.858
7.717
7.760
36,685,564
-0.02(-0.27%)
Aug 27, 2009
7.760
7.785
7.666
7.781
48,982,960
+0.04(+0.55%)
Aug 26, 2009
7.704
7.756
7.687
7.739
31,732,532
+0.01(+0.11%)
Aug 25, 2009
7.854
7.854
7.696
7.730
44,891,412
-0.08(-0.98%)
Aug 24, 2009
7.726
7.858
7.687
7.807
39,260,808
+0.12(+1.61%)
Aug 21, 2009
7.670
7.709
7.594
7.683
40,070,992
+0.14(+1.92%)
Aug 20, 2009
7.538
7.619
7.483
7.538
29,109,452
+0.02(+0.23%)
Aug 19, 2009
7.479
7.555
7.453
7.521
29,572,320
+0.01(+0.11%)
Aug 18, 2009
7.457
7.547
7.432
7.513
25,451,730
+0.06(+0.80%)
Aug 17, 2009
7.411
7.475
7.394
7.453
35,224,892
-0.03(-0.34%)
Aug 14, 2009
7.496
7.551
7.445
7.479
21,267,530
-0.03(-0.45%)
Aug 13, 2009
7.521
7.538
7.453
7.513
38,942,004
+0.03(+0.34%)
Aug 12, 2009
7.449
7.568
7.436
7.487
79,506,608
+0.03(+0.34%)
Aug 11, 2009
7.457
7.555
7.445
7.462
33,416,258
-0.02(-0.23%)
Aug 10, 2009
7.538
7.560
7.453
7.479
26,595,448
-0.06(-0.85%)
Aug 07, 2009
7.547
7.594
7.496
7.543
26,043,372
+0.03(+0.40%)
Aug 06, 2009
7.496
7.513
7.428
7.513
34,871,552
+0.06(+0.74%)
Aug 05, 2009
7.513
7.538
7.415
7.457
29,982,418
-0.03(-0.39%)
Aug 04, 2009
7.509
7.555
7.440
7.487
37,000,220
-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
.