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
)
43.59
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 28, 2008
6.746
6.848
6.657
6.848
24,546,964
+0.09(+1.32%)
Nov 26, 2008
6.682
6.785
6.601
6.759
49,516,600
+0.03(+0.44%)
Nov 25, 2008
6.772
6.823
6.576
6.729
56,012,644
+0.16(+2.40%)
Nov 24, 2008
6.810
6.810
6.486
6.572
70,733,808
-0.03(-0.39%)
Nov 21, 2008
6.397
6.614
6.180
6.597
96,297,984
+0.44(+7.20%)
Nov 20, 2008
6.925
6.985
6.107
6.154
95,813,456
-0.87(-12.42%)
Nov 19, 2008
7.181
7.325
6.989
7.027
54,885,708
-0.20(-2.71%)
Nov 18, 2008
6.925
7.223
6.814
7.223
62,754,724
+0.32(+4.69%)
Nov 17, 2008
6.831
7.219
6.802
6.900
62,769,052
-0.03(-0.37%)
Nov 14, 2008
7.010
7.159
6.900
6.925
50,969,764
-0.18(-2.52%)
Nov 13, 2008
7.125
7.232
6.772
7.104
83,708,312
+0.04(+0.60%)
Nov 12, 2008
7.321
7.325
7.027
7.061
61,636,656
-0.32(-4.33%)
Nov 11, 2008
7.564
7.645
7.291
7.381
46,883,564
-0.21(-2.75%)
Nov 10, 2008
7.802
7.837
7.496
7.590
37,983,760
-0.07(-0.89%)
Nov 07, 2008
7.581
7.756
7.581
7.658
32,567,832
+0.14(+1.87%)
Nov 06, 2008
7.819
7.822
7.440
7.517
57,649,448
-0.25(-3.23%)
Nov 05, 2008
8.041
8.169
7.751
7.768
45,791,216
-0.36(-4.45%)
Nov 04, 2008
8.271
8.343
8.092
8.130
42,317,568
-0.02(-0.21%)
Nov 03, 2008
8.258
8.258
8.067
8.147
27,806,722
-0.03(-0.31%)
Oct 31, 2008
8.152
8.386
8.092
8.173
39,365,744
+0.01(+0.16%)
Oct 30, 2008
8.411
8.475
7.981
8.160
56,027,240
+0.01(+0.10%)
Oct 29, 2008
8.267
8.505
8.122
8.152
61,347,412
-0.17(-2.00%)
Oct 28, 2008
8.101
8.326
7.773
8.318
59,001,004
+0.46(+5.80%)
Oct 27, 2008
8.071
8.207
7.862
7.862
45,484,956
-0.32(-3.95%)
Oct 24, 2008
7.879
8.296
7.879
8.186
68,086,368
-0.15(-1.84%)
Oct 23, 2008
8.233
8.518
8.032
8.339
64,131,588
+0.12(+1.50%)
Oct 22, 2008
8.152
8.467
8.049
8.216
66,431,348
-0.04(-0.46%)
Oct 21, 2008
8.424
8.599
8.199
8.254
43,855,308
-0.42(-4.81%)
Oct 20, 2008
8.488
8.705
8.309
8.671
46,039,268
+0.44(+5.38%)
Oct 17, 2008
8.003
8.620
7.913
8.228
65,920,420
+0.14(+1.68%)
Oct 16, 2008
7.969
8.224
7.509
8.092
76,718,920
+0.40(+5.15%)
Oct 15, 2008
8.199
8.305
7.649
7.696
49,379,492
-0.63(-7.57%)
Oct 14, 2008
8.791
8.833
8.058
8.326
79,118,520
-0.18(-2.10%)
Oct 13, 2008
7.815
8.650
7.713
8.505
71,053,968
+1.20(+16.38%)
Oct 10, 2008
7.027
7.598
6.925
7.308
114,252,744
-0.09(-1.27%)
Oct 09, 2008
7.888
8.028
7.240
7.402
74,434,768
-0.31(-3.98%)
Oct 08, 2008
7.739
8.164
7.607
7.709
72,877,928
-0.18(-2.27%)
Oct 07, 2008
8.446
8.488
7.871
7.888
58,665,208
-0.34(-4.19%)
Oct 06, 2008
8.488
8.748
7.994
8.233
67,461,688
-0.41(-4.73%)
Oct 03, 2008
8.659
8.906
8.569
8.641
0
+0.09(+1.05%)
Oct 02, 2008
8.714
8.812
8.514
8.552
48,123,212
-0.20(-2.29%)
Oct 01, 2008
8.433
8.833
8.386
8.752
51,142,660
+0.30(+3.58%)
Sep 30, 2008
8.454
8.616
8.390
8.450
46,994,284
+0.21(+2.53%)
Sep 29, 2008
8.820
8.825
8.203
8.241
56,640,888
-0.66(-7.37%)
Sep 26, 2008
8.620
8.927
8.582
8.897
0
+0.17(+2.00%)
Sep 25, 2008
8.505
8.812
8.497
8.722
38,929,884
+0.26(+3.02%)
Sep 24, 2008
8.531
8.539
8.390
8.467
35,308,992
+0.04(+0.51%)
Sep 23, 2008
8.561
8.701
8.424
8.424
28,729,996
-0.11(-1.30%)
Sep 22, 2008
8.808
8.837
8.522
8.535
32,873,896
-0.21(-2.43%)
Sep 19, 2008
8.863
8.893
8.522
8.748
0
+0.14(+1.58%)
Sep 18, 2008
8.565
8.769
8.446
8.612
56,723,072
+0.15(+1.76%)
Sep 17, 2008
8.769
8.820
8.407
8.463
77,709,456
-0.33(-3.73%)
Sep 16, 2008
8.808
8.863
8.624
8.791
36,673,428
-0.11(-1.29%)
Sep 15, 2008
8.795
8.986
8.735
8.906
35,757,276
-0.11(-1.18%)
Sep 12, 2008
8.871
9.021
8.791
9.012
33,656,756
+0.11(+1.20%)
Sep 11, 2008
8.693
8.914
8.646
8.906
41,429,688
+0.06(+0.72%)
Sep 10, 2008
8.859
8.974
8.820
8.842
29,199,476
+0.04(+0.48%)
Sep 09, 2008
8.986
9.157
8.799
8.799
48,146,576
-0.13(-1.48%)
Sep 08, 2008
9.084
9.306
8.850
8.931
69,520,320
+0.01(+0.10%)
Sep 05, 2008
8.833
9.025
8.820
8.923
0
+0.12(+1.40%)
Sep 04, 2008
9.050
9.110
8.786
8.799
34,281,644
-0.26(-2.82%)
Sep 03, 2008
9.093
9.204
8.969
9.055
27,905,284
-0.04(-0.42%)
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
.