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 (%)
Feb 26, 2010
8.726
8.726
8.572
8.572
36,902,460
-0.12(-1.42%)
Feb 25, 2010
8.581
8.717
8.525
8.696
50,011,300
+0.06(+0.73%)
Feb 24, 2010
8.555
8.653
8.500
8.633
42,486,708
+0.12(+1.46%)
Feb 23, 2010
8.619
8.628
8.491
8.508
49,672,496
-0.13(-1.48%)
Feb 22, 2010
8.577
8.662
8.555
8.636
30,020,434
+0.05(+0.55%)
Feb 19, 2010
8.491
8.611
8.491
8.589
29,934,390
+0.07(+0.80%)
Feb 18, 2010
8.415
8.554
8.406
8.521
26,244,040
+0.09(+1.11%)
Feb 17, 2010
8.423
8.457
8.393
8.427
20,555,794
+0.02(+0.25%)
Feb 16, 2010
8.453
8.470
8.338
8.406
35,397,536
+0.04(+0.51%)
Feb 12, 2010
8.325
8.364
8.364
8.364
36,964,212
+0.01(+0.10%)
Feb 11, 2010
8.266
8.410
8.202
8.355
39,912,036
+0.10(+1.19%)
Feb 10, 2010
8.325
8.325
8.202
8.257
26,711,438
-0.03(-0.41%)
Feb 09, 2010
8.325
8.342
8.193
8.291
39,817,280
+0.03(+0.31%)
Feb 08, 2010
8.278
8.364
8.244
8.266
32,485,212
+0.01(+0.10%)
Feb 05, 2010
8.257
8.270
8.155
8.257
33,643,488
-0.02(-0.21%)
Feb 04, 2010
8.393
8.402
8.266
8.274
31,459,276
-0.15(-1.77%)
Feb 03, 2010
8.491
8.496
8.389
8.423
27,420,852
-0.07(-0.80%)
Feb 02, 2010
8.491
8.517
8.440
8.491
29,101,024
+0.05(+0.58%)
Feb 01, 2010
8.479
8.513
8.427
8.442
24,052,960
-0.02(-0.23%)
Jan 29, 2010
8.555
8.564
8.449
8.462
45,383,568
-0.06(-0.75%)
Jan 28, 2010
8.479
8.564
8.436
8.525
38,595,672
+0.01(+0.10%)
Jan 27, 2010
8.508
8.543
8.449
8.517
29,442,602
+0.01(+0.15%)
Jan 26, 2010
8.415
8.543
8.415
8.504
30,749,784
+0.02(+0.25%)
Jan 25, 2010
8.445
8.555
8.385
8.483
35,569,532
+0.09(+1.01%)
Jan 22, 2010
8.474
8.538
8.393
8.398
32,054,272
-0.08(-0.90%)
Jan 21, 2010
8.662
8.679
8.440
8.474
51,312,212
-0.19(-2.16%)
Jan 20, 2010
8.636
8.675
8.585
8.662
29,534,672
-0.02(-0.25%)
Jan 19, 2010
8.632
8.765
8.628
8.683
41,653,628
-0.02(-0.20%)
Jan 15, 2010
8.709
8.700
8.700
8.700
37,925,580
+0.02(+0.20%)
Jan 14, 2010
8.619
8.713
8.589
8.683
22,578,624
+0.06(+0.69%)
Jan 13, 2010
8.572
8.692
8.572
8.623
28,022,598
+0.04(+0.45%)
Jan 12, 2010
8.611
8.628
8.534
8.585
35,924,976
-0.05(-0.54%)
Jan 11, 2010
8.641
8.670
8.568
8.632
27,955,760
+0.06(+0.75%)
Jan 08, 2010
8.538
8.572
8.466
8.568
25,403,054
+0.02(+0.25%)
Jan 07, 2010
8.555
8.581
8.500
8.547
35,167,032
-0.01(-0.15%)
Jan 06, 2010
8.457
8.568
8.436
8.560
50,009,892
+0.12(+1.46%)
Jan 05, 2010
8.440
8.457
8.381
8.436
27,559,648
+0.00(+0.05%)
Jan 04, 2010
8.423
8.466
8.342
8.432
25,931,842
+0.07(+0.82%)
Dec 31, 2009
8.410
8.364
8.364
8.364
14,919,939
-0.08(-0.91%)
Dec 30, 2009
8.457
8.474
8.402
8.440
21,901,286
-0.02(-0.20%)
Dec 29, 2009
8.530
8.534
8.457
8.457
18,188,568
-0.06(-0.65%)
Dec 28, 2009
8.602
8.602
8.449
8.513
29,282,062
-0.17(-1.91%)
Dec 24, 2009
8.666
8.721
8.628
8.679
20,054,244
+0.09(+1.04%)
Dec 23, 2009
8.530
8.645
8.513
8.589
53,441,724
+0.12(+1.46%)
Dec 22, 2009
8.436
8.491
8.432
8.466
29,720,174
+0.05(+0.56%)
Dec 21, 2009
8.410
8.449
8.393
8.419
23,147,988
+0.05(+0.56%)
Dec 18, 2009
8.393
8.410
8.334
8.372
44,464,552
+0.03(+0.31%)
Dec 17, 2009
8.342
8.381
8.312
8.347
30,042,716
-0.02(-0.25%)
Dec 16, 2009
8.432
8.445
8.359
8.368
38,011,424
-0.03(-0.30%)
Dec 15, 2009
8.372
8.427
8.300
8.393
26,782,640
+0.01(+0.15%)
Dec 14, 2009
8.385
8.393
8.351
8.381
32,588,002
+0.06(+0.77%)
Dec 11, 2009
8.308
8.351
8.287
8.317
55,678,840
+0.03(+0.36%)
Dec 10, 2009
8.287
8.312
8.278
8.287
23,342,218
+0.03(+0.41%)
Dec 09, 2009
8.223
8.276
8.202
8.253
39,641,128
+0.05(+0.57%)
Dec 08, 2009
8.291
8.291
8.151
8.206
30,019,218
-0.05(-0.57%)
Dec 07, 2009
8.236
8.295
8.197
8.253
41,714,692
+0.02(+0.26%)
Dec 04, 2009
8.159
8.278
8.159
8.231
38,979,720
+0.08(+0.94%)
Dec 03, 2009
8.197
8.231
8.146
8.155
32,270,232
-0.01(-0.10%)
Dec 02, 2009
8.129
8.193
8.129
8.163
30,399,848
+0.04(+0.47%)
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
.