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
)
45.50
+0.46 (+1.02%)
Official Closing Price
Updated: 4:10 PM EDT, May 14, 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 (%)
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%)
Jul 01, 2009
7.013
7.137
6.987
7.107
32,569,920
+0.12(+1.77%)
Jun 30, 2009
7.034
7.056
6.936
6.983
30,699,746
-0.05(-0.67%)
Jun 29, 2009
7.043
7.051
6.983
7.030
22,146,586
+0.01(+0.12%)
Jun 26, 2009
7.047
7.056
6.962
7.021
42,074,136
-0.03(-0.36%)
Jun 25, 2009
6.955
7.047
6.936
7.047
38,026,244
+0.14(+2.04%)
Jun 24, 2009
6.975
6.992
6.881
6.906
31,965,570
-0.02(-0.31%)
Jun 23, 2009
7.009
7.009
6.898
6.928
38,872,636
-0.04(-0.55%)
Jun 22, 2009
6.936
7.021
6.915
6.966
38,401,448
-0.03(-0.37%)
Jun 19, 2009
7.009
7.047
6.945
6.992
64,379,392
+0.01(+0.18%)
Jun 18, 2009
6.932
7.026
6.911
6.979
32,394,970
+0.07(+0.99%)
Jun 17, 2009
6.962
7.017
6.902
6.911
50,985,424
-0.02(-0.25%)
Jun 16, 2009
7.056
7.085
6.928
6.928
35,843,276
-0.12(-1.75%)
Jun 15, 2009
7.064
7.090
7.009
7.051
41,322,032
-0.04(-0.54%)
Jun 12, 2009
7.158
7.196
7.039
7.090
45,692,540
-0.09(-1.25%)
Jun 11, 2009
7.222
7.320
7.175
7.179
49,252,976
-0.09(-1.29%)
Jun 10, 2009
7.413
7.452
7.235
7.273
57,365,768
-0.12(-1.61%)
Jun 09, 2009
7.375
7.413
7.309
7.392
47,761,408
+0.06(+0.81%)
Jun 08, 2009
7.226
7.426
7.200
7.332
50,026,040
+0.08(+1.06%)
Jun 05, 2009
7.269
7.307
7.213
7.256
30,502,120
+0.03(+0.35%)
Jun 04, 2009
7.243
7.294
7.205
7.230
32,978,200
-0.01(-0.18%)
Jun 03, 2009
7.269
7.294
7.222
7.243
55,950,896
-0.05(-0.70%)
Jun 02, 2009
7.337
7.367
7.294
7.294
26,249,252
-0.03(-0.41%)
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
.