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
)
46.08
+0.13 (+0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2008
9.583
9.604
9.459
9.480
24,077,554
-0.08(-0.85%)
May 29, 2008
9.510
9.664
9.510
9.561
22,961,434
+0.05(+0.54%)
May 28, 2008
9.659
9.668
9.374
9.510
32,259,720
-0.06(-0.67%)
May 27, 2008
9.510
9.595
9.412
9.574
45,460,892
+0.09(+0.90%)
May 26, 2008
9.740
9.740
9.442
9.489
0
+0.00(+0.00%)
May 23, 2008
9.740
9.740
9.442
9.489
36,215,544
-0.21(-2.15%)
May 22, 2008
9.553
9.804
9.527
9.698
37,967,776
+0.17(+1.79%)
May 21, 2008
9.591
9.728
9.489
9.527
44,308,972
-0.03(-0.31%)
May 20, 2008
9.608
9.710
9.532
9.557
48,234,740
-0.05(-0.53%)
May 19, 2008
9.510
9.732
9.510
9.608
43,031,764
+0.05(+0.49%)
May 16, 2008
9.498
9.578
9.395
9.561
32,771,206
+0.05(+0.49%)
May 15, 2008
9.378
9.532
9.370
9.515
37,479,240
+0.14(+1.55%)
May 14, 2008
9.340
9.434
9.310
9.370
34,617,080
+0.03(+0.36%)
May 13, 2008
9.187
9.370
9.157
9.336
46,721,980
+0.14(+1.58%)
May 12, 2008
8.923
9.208
8.901
9.191
36,073,288
+0.27(+3.06%)
May 09, 2008
8.961
9.084
8.897
8.918
44,678,912
-0.17(-1.83%)
May 08, 2008
8.910
9.093
8.876
9.084
40,738,780
+0.21(+2.40%)
May 07, 2008
8.871
8.974
8.854
8.871
42,214,244
-0.03(-0.29%)
May 06, 2008
8.837
8.927
8.735
8.897
37,083,888
+0.08(+0.87%)
May 05, 2008
8.837
8.884
8.731
8.820
44,108,396
+0.12(+1.37%)
May 02, 2008
8.552
8.744
8.509
8.701
42,102,544
+0.13(+1.54%)
May 01, 2008
8.595
8.607
8.497
8.569
52,370,788
+0.05(+0.60%)
Apr 30, 2008
8.667
8.680
8.514
8.518
70,492,928
-0.10(-1.19%)
Apr 29, 2008
8.986
9.106
8.565
8.620
110,859,992
-0.45(-4.93%)
Apr 28, 2008
9.157
9.195
9.042
9.067
53,887,180
-0.17(-1.89%)
Apr 25, 2008
9.285
9.327
9.029
9.242
70,938,944
-0.35(-3.68%)
Apr 24, 2008
9.557
9.651
9.480
9.595
37,061,692
+0.11(+1.12%)
Apr 23, 2008
9.425
9.600
9.378
9.489
52,033,492
+0.10(+1.04%)
Apr 22, 2008
9.417
9.498
9.353
9.391
29,922,910
-0.05(-0.50%)
Apr 21, 2008
9.417
9.459
9.314
9.438
36,657,020
+0.03(+0.27%)
Apr 18, 2008
9.348
9.438
9.268
9.412
42,490,040
+0.10(+1.10%)
Apr 17, 2008
9.195
9.370
9.182
9.310
41,178,064
+0.08(+0.88%)
Apr 16, 2008
9.191
9.255
9.025
9.229
56,060,848
-0.02(-0.18%)
Apr 15, 2008
9.216
9.272
9.072
9.246
40,229,104
+0.07(+0.79%)
Apr 14, 2008
9.118
9.199
9.084
9.174
42,707,536
+0.07(+0.80%)
Apr 11, 2008
9.114
9.293
8.944
9.101
51,288,176
-0.14(-1.48%)
Apr 10, 2008
8.901
9.297
8.880
9.238
65,343,184
+0.33(+3.73%)
Apr 09, 2008
9.148
9.187
8.871
8.906
47,325,640
-0.22(-2.43%)
Apr 08, 2008
9.353
9.353
9.067
9.127
46,597,436
-0.19(-2.06%)
Apr 07, 2008
9.263
9.374
9.263
9.319
67,154,384
+0.07(+0.78%)
Apr 04, 2008
9.429
9.429
9.221
9.246
50,306,144
-0.13(-1.36%)
Apr 03, 2008
9.387
9.693
9.178
9.374
90,292,096
-0.03(-0.32%)
Apr 02, 2008
9.527
9.595
9.306
9.404
92,722,784
-0.03(-0.32%)
Apr 01, 2008
9.046
9.463
8.923
9.434
150,535,936
-0.02(-0.23%)
Mar 31, 2008
9.847
10.10
9.348
9.455
77,150,480
-21.99(-69.93%)
Mar 28, 2008
31.35
31.77
31.23
31.44
41,700,140
+0.26(+0.83%)
Mar 27, 2008
31.19
31.48
31.10
31.18
53,926,840
+0.09(+0.30%)
Mar 26, 2008
31.16
31.30
30.98
31.09
37,150,556
-0.14(-0.45%)
Mar 25, 2008
30.48
31.23
30.46
31.23
31,028,576
+0.70(+2.30%)
Mar 24, 2008
30.35
30.70
30.35
30.53
23,435,168
+0.60(+2.02%)
Mar 21, 2008
30.14
30.24
29.81
29.92
38,466,796
+0.00(+0.00%)
Mar 20, 2008
30.14
30.24
29.81
29.92
38,455,292
-0.22(-0.73%)
Mar 19, 2008
30.57
30.76
30.05
30.14
46,132,200
+0.29(+0.97%)
Mar 18, 2008
30.01
30.52
28.96
29.86
52,422,664
+0.06(+0.19%)
Mar 17, 2008
29.99
30.24
29.52
29.80
41,342,820
-0.77(-2.52%)
Mar 14, 2008
31.31
31.44
30.39
30.57
56,488,176
-0.71(-2.27%)
Mar 13, 2008
31.09
31.36
30.71
31.28
41,575,836
-0.09(-0.28%)
Mar 12, 2008
32.00
32.00
31.27
31.37
42,835,728
-0.68(-2.11%)
Mar 11, 2008
32.23
32.28
31.64
32.05
41,712,988
+0.22(+0.68%)
Mar 10, 2008
31.70
32.22
31.60
31.83
29,796,326
+0.09(+0.30%)
Mar 07, 2008
31.29
31.82
31.15
31.74
29,679,260
+0.23(+0.74%)
Mar 06, 2008
31.81
31.81
31.45
31.50
19,619,302
-0.40(-1.25%)
Mar 05, 2008
31.35
31.96
31.24
31.90
37,700,972
+0.46(+1.46%)
Mar 04, 2008
30.87
31.58
30.84
31.44
29,498,742
+0.34(+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
.