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 (%)
Jul 30, 2010
9.747
9.807
9.618
9.768
23,896,594
+0.06(+0.64%)
Jul 29, 2010
9.759
9.807
9.675
9.706
13,117
-0.02(-0.23%)
Jul 28, 2010
9.728
9.759
9.688
9.728
5,363
+0.01(+0.09%)
Jul 27, 2010
9.719
9.763
9.671
9.719
12,757
+0.03(+0.27%)
Jul 26, 2010
9.776
9.807
9.635
9.693
42,285,120
-0.06(-0.59%)
Jul 23, 2010
9.596
9.798
9.596
9.750
47,574,404
+0.12(+1.24%)
Jul 22, 2010
9.512
9.649
9.441
9.631
108,096
+0.19(+2.06%)
Jul 21, 2010
9.565
9.565
9.371
9.437
30,781,128
-0.05(-0.51%)
Jul 20, 2010
9.485
9.485
9.327
9.485
24,213,384
+0.06(+0.65%)
Jul 19, 2010
9.372
9.472
9.388
9.424
23,345,162
+0.05(+0.55%)
Jul 16, 2010
9.372
9.459
9.305
9.372
31,979,168
-0.09(-0.92%)
Jul 15, 2010
9.406
9.472
9.380
9.459
24,655,310
+0.05(+0.52%)
Jul 14, 2010
9.380
9.410
9.331
9.410
8,167
+0.00(+0.05%)
Jul 13, 2010
9.424
9.455
9.353
9.406
7,738
+0.02(+0.19%)
Jul 12, 2010
9.433
9.468
9.358
9.388
24,298,514
+0.00(+0.00%)
Jul 09, 2010
9.388
9.468
9.327
9.388
34,098,960
-0.01(-0.09%)
Jul 08, 2010
9.243
9.446
9.203
9.397
125,429
+0.19(+2.01%)
Jul 07, 2010
9.075
9.212
9.027
9.212
39,862,880
+0.16(+1.75%)
Jul 06, 2010
9.036
9.124
8.987
9.053
24,039
+0.10(+1.13%)
Jul 02, 2010
8.952
8.992
8.837
8.952
25,894,580
+0.03(+0.35%)
Jul 01, 2010
8.882
8.934
8.767
8.921
40,530,564
+0.09(+1.00%)
Jun 30, 2010
8.815
8.926
8.776
8.833
14,027
+0.06(+0.65%)
Jun 29, 2010
8.802
8.930
8.749
8.776
82,208
+0.09(+1.07%)
Jun 25, 2010
8.683
8.714
8.608
8.683
64,621,672
+0.04(+0.41%)
Jun 24, 2010
8.696
8.758
8.635
8.648
680
-0.07(-0.76%)
Jun 23, 2010
8.754
8.785
8.688
8.714
31,521,732
-0.04(-0.40%)
Jun 22, 2010
8.837
8.882
8.718
8.749
39,943
-0.09(-1.05%)
Jun 21, 2010
8.890
8.917
8.815
8.842
28,759,642
+0.02(+0.20%)
Jun 18, 2010
8.824
8.851
8.793
8.824
33,058,034
+0.01(+0.15%)
Jun 17, 2010
8.727
8.820
8.710
8.811
3,958
+0.07(+0.81%)
Jun 16, 2010
8.718
8.776
8.705
8.741
24,807,488
-0.04(-0.40%)
Jun 15, 2010
8.679
8.780
8.639
8.776
680
+0.15(+1.74%)
Jun 14, 2010
8.926
8.926
8.626
8.626
70,197,840
-0.22(-2.54%)
Jun 11, 2010
8.771
8.860
8.674
8.851
51,128,144
+0.05(+0.55%)
Jun 10, 2010
8.794
8.863
8.772
8.802
73,339
+0.12(+1.35%)
Jun 09, 2010
8.785
8.824
8.668
8.685
92,827,664
-0.06(-0.74%)
Jun 08, 2010
8.633
8.781
8.586
8.750
7,848
+0.16(+1.92%)
Jun 07, 2010
8.733
8.759
8.586
8.586
58,676,520
-0.08(-0.97%)
Jun 04, 2010
8.670
8.867
8.651
8.670
69,840,272
-0.24(-2.65%)
Jun 03, 2010
8.906
8.924
8.837
8.906
34,416,896
+0.08(+0.88%)
Jun 02, 2010
8.772
8.837
8.733
8.828
53,216,276
+0.11(+1.29%)
Jun 01, 2010
8.772
8.846
8.694
8.716
64,051
-0.07(-0.84%)
May 28, 2010
8.789
8.945
8.772
8.789
54,203,296
-0.11(-1.22%)
May 27, 2010
8.859
8.937
8.798
8.898
61,740,252
+0.16(+1.88%)
May 26, 2010
8.950
8.962
8.724
8.733
15,247
-0.10(-1.18%)
May 25, 2010
8.815
8.915
8.729
8.837
14,370
-0.19(-2.16%)
May 24, 2010
9.066
9.140
9.006
9.032
61,239,240
-0.07(-0.76%)
May 21, 2010
8.859
9.110
8.750
9.101
75,259,184
+0.15(+1.64%)
May 20, 2010
9.032
9.097
8.954
8.954
85,308
-0.28(-3.00%)
May 19, 2010
9.196
9.257
9.127
9.231
41,658,720
-0.03(-0.28%)
May 18, 2010
9.430
9.443
9.244
9.257
41,239
-0.14(-1.52%)
May 17, 2010
9.374
9.491
9.344
9.400
42,508,776
+0.04(+0.42%)
May 14, 2010
9.361
9.422
9.313
9.361
46,036,344
-0.01(-0.09%)
May 13, 2010
9.409
9.443
9.348
9.370
24,949,208
+0.00(+0.00%)
May 12, 2010
9.426
9.430
9.305
9.370
36,233,444
+0.02(+0.19%)
May 11, 2010
9.348
9.417
9.300
9.352
692
+0.00(+0.05%)
May 10, 2010
9.292
9.357
9.279
9.348
57,312,868
+0.36(+3.95%)
May 07, 2010
8.954
9.027
8.820
8.993
58,962,376
+0.44(+5.11%)
May 06, 2010
8.555
9.183
8.317
8.555
42,446
-0.70(-7.58%)
May 05, 2010
9.222
9.270
9.144
9.257
29,737,568
+0.05(+0.52%)
May 04, 2010
9.222
9.270
9.183
9.209
18,883
-0.06(-0.65%)
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
.