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 27, 2009
6.388
6.640
6.346
6.576
0
+0.14(+2.12%)
Feb 26, 2009
6.635
6.708
6.435
6.440
30,684,894
-0.12(-1.88%)
Feb 25, 2009
6.538
6.653
6.452
6.563
88,184,488
+0.02(+0.26%)
Feb 24, 2009
6.444
6.576
6.388
6.546
45,692,224
+0.14(+2.13%)
Feb 23, 2009
6.316
6.640
6.316
6.410
40,578,544
-0.17(-2.65%)
Feb 20, 2009
6.342
6.649
6.342
6.584
42,796,648
-0.10(-1.53%)
Feb 19, 2009
6.418
6.750
6.418
6.687
39,010,596
+0.07(+1.09%)
Feb 18, 2009
6.657
6.708
6.563
6.614
45,087,412
-0.02(-0.26%)
Feb 17, 2009
6.665
6.712
6.567
6.631
49,915,596
-0.15(-2.20%)
Feb 13, 2009
6.963
6.980
6.746
6.780
57,743,896
-0.27(-3.81%)
Feb 12, 2009
7.015
7.061
6.887
7.049
46,087,176
+0.03(+0.49%)
Feb 11, 2009
7.049
7.125
6.993
7.015
33,952,360
+0.00(+0.00%)
Feb 10, 2009
7.185
7.198
6.963
7.015
47,472,700
-0.14(-2.02%)
Feb 09, 2009
7.206
7.215
7.117
7.159
29,018,286
-0.06(-0.88%)
Feb 06, 2009
7.032
7.232
6.968
7.223
48,018,756
+0.21(+2.98%)
Feb 05, 2009
7.138
7.147
6.951
7.015
53,495,784
-0.12(-1.67%)
Feb 04, 2009
7.215
7.253
7.112
7.134
58,913,108
-0.08(-1.06%)
Feb 03, 2009
7.138
7.240
7.125
7.210
52,723,596
+0.10(+1.44%)
Feb 02, 2009
7.002
7.210
6.985
7.108
46,355,372
+0.06(+0.91%)
Jan 30, 2009
7.198
7.236
7.032
7.044
0
-0.13(-1.78%)
Jan 29, 2009
7.236
7.270
7.142
7.172
52,036,600
+0.02(+0.24%)
Jan 28, 2009
7.270
7.270
7.027
7.155
46,196,536
-0.06(-0.77%)
Jan 27, 2009
7.138
7.240
7.112
7.210
40,652,696
+0.10(+1.44%)
Jan 26, 2009
7.236
7.283
7.066
7.108
38,958,344
-0.06(-0.89%)
Jan 23, 2009
7.117
7.249
7.066
7.172
35,719,196
-0.05(-0.71%)
Jan 22, 2009
7.138
7.274
7.095
7.223
43,867,104
-0.00(-0.06%)
Jan 21, 2009
7.419
7.462
7.010
7.227
73,307,016
-0.08(-1.11%)
Jan 20, 2009
7.219
7.509
7.155
7.308
90,793,464
+0.14(+1.90%)
Jan 16, 2009
7.104
7.219
6.946
7.172
67,441,344
+0.20(+2.87%)
Jan 15, 2009
6.917
7.027
6.836
6.972
65,009,196
+0.08(+1.17%)
Jan 14, 2009
6.836
6.908
6.738
6.891
68,894,928
-0.02(-0.25%)
Jan 13, 2009
6.823
6.929
6.717
6.908
83,253,328
+0.18(+2.72%)
Jan 12, 2009
6.640
6.921
6.474
6.725
79,427,928
+0.13(+2.00%)
Jan 09, 2009
6.486
6.644
6.444
6.593
51,905,144
+0.16(+2.52%)
Jan 08, 2009
6.444
6.474
6.388
6.431
45,465,928
+0.00(+0.07%)
Jan 07, 2009
6.418
6.478
6.393
6.427
41,522,972
-0.03(-0.40%)
Jan 06, 2009
6.589
6.644
6.405
6.452
57,485,184
-0.10(-1.50%)
Jan 05, 2009
6.452
6.576
6.431
6.550
56,880,260
+0.08(+1.18%)
Jan 02, 2009
6.465
6.495
6.371
6.474
43,164,088
+0.06(+0.93%)
Jan 01, 2009
6.546
6.563
6.401
6.414
0
+0.00(+0.00%)
Dec 31, 2008
6.546
6.563
6.401
6.414
42,865,336
-0.11(-1.76%)
Dec 30, 2008
6.478
6.533
6.427
6.529
35,709,784
+0.06(+0.92%)
Dec 29, 2008
6.418
6.469
6.350
6.469
37,424,800
+0.06(+0.86%)
Dec 26, 2008
6.388
6.431
6.363
6.414
19,577,672
+0.07(+1.07%)
Dec 24, 2008
6.312
6.384
6.261
6.346
14,401,033
+0.08(+1.22%)
Dec 23, 2008
6.286
6.354
6.230
6.269
36,325,920
-0.00(-0.07%)
Dec 22, 2008
6.469
6.482
6.171
6.273
55,154,984
-0.23(-3.60%)
Dec 19, 2008
6.597
6.708
6.474
6.508
78,178,128
+0.04(+0.66%)
Dec 18, 2008
6.337
6.491
6.325
6.465
79,108,792
+0.22(+3.48%)
Dec 17, 2008
6.265
6.388
6.158
6.248
78,214,200
+0.06(+0.89%)
Dec 16, 2008
6.512
6.542
6.141
6.193
119,397,648
-0.29(-4.41%)
Dec 15, 2008
6.691
6.763
6.371
6.478
60,094,552
-0.06(-0.85%)
Dec 12, 2008
6.342
6.563
6.282
6.533
56,596,088
+0.14(+2.13%)
Dec 11, 2008
6.486
6.495
6.371
6.397
57,287,164
-0.02(-0.27%)
Dec 10, 2008
6.401
6.444
6.359
6.414
43,278,840
+0.06(+0.87%)
Dec 09, 2008
6.384
6.465
6.299
6.359
56,985,920
-0.03(-0.47%)
Dec 08, 2008
6.533
6.593
6.286
6.388
66,424,912
+0.00(+0.00%)
Dec 05, 2008
6.337
6.440
6.227
6.388
79,691,824
-0.01(-0.20%)
Dec 04, 2008
6.546
6.601
6.346
6.401
54,549,600
-0.20(-3.03%)
Dec 03, 2008
6.457
6.640
6.329
6.601
57,193,576
+0.17(+2.72%)
Dec 02, 2008
6.606
6.623
6.303
6.427
60,211,620
-0.07(-1.11%)
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
.