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 (%)
Jun 30, 2009
7.032
7.053
6.934
6.980
30,711,488
-0.05(-0.67%)
Jun 29, 2009
7.040
7.049
6.980
7.027
22,155,058
+0.01(+0.12%)
Jun 26, 2009
7.044
7.053
6.959
7.019
42,090,232
-0.03(-0.36%)
Jun 25, 2009
6.953
7.044
6.934
7.044
38,040,788
+0.14(+2.04%)
Jun 24, 2009
6.972
6.989
6.878
6.904
31,977,796
-0.02(-0.31%)
Jun 23, 2009
7.006
7.006
6.895
6.925
38,887,504
-0.04(-0.55%)
Jun 22, 2009
6.934
7.019
6.912
6.963
38,416,136
-0.03(-0.37%)
Jun 19, 2009
7.006
7.044
6.942
6.989
64,404,020
+0.01(+0.18%)
Jun 18, 2009
6.929
7.023
6.908
6.976
32,407,362
+0.07(+0.99%)
Jun 17, 2009
6.959
7.015
6.900
6.908
51,004,928
-0.02(-0.25%)
Jun 16, 2009
7.053
7.083
6.925
6.925
35,856,988
-0.12(-1.75%)
Jun 15, 2009
7.061
7.087
7.006
7.049
41,337,840
-0.04(-0.54%)
Jun 12, 2009
7.155
7.193
7.036
7.087
45,710,020
-0.09(-1.25%)
Jun 11, 2009
7.219
7.317
7.172
7.176
49,271,816
-0.09(-1.29%)
Jun 10, 2009
7.411
7.449
7.232
7.270
57,387,712
-0.12(-1.61%)
Jun 09, 2009
7.372
7.411
7.306
7.389
47,779,676
+0.06(+0.81%)
Jun 08, 2009
7.223
7.423
7.198
7.330
50,045,176
+0.08(+1.06%)
Jun 05, 2009
7.266
7.304
7.210
7.253
30,513,788
+0.03(+0.35%)
Jun 04, 2009
7.240
7.291
7.202
7.227
32,990,814
-0.01(-0.18%)
Jun 03, 2009
7.266
7.291
7.219
7.240
55,972,296
-0.05(-0.70%)
Jun 02, 2009
7.334
7.364
7.291
7.291
26,259,292
-0.03(-0.41%)
Jun 01, 2009
7.321
7.347
7.283
7.321
28,156,016
+0.04(+0.59%)
May 29, 2009
7.274
7.283
7.164
7.279
27,730,958
+0.04(+0.53%)
May 28, 2009
7.095
7.266
7.095
7.240
35,852,912
+0.14(+2.04%)
May 27, 2009
7.215
7.223
7.087
7.095
30,429,272
-0.11(-1.54%)
May 26, 2009
7.087
7.236
7.066
7.206
30,386,352
+0.12(+1.68%)
May 22, 2009
7.070
7.159
7.036
7.087
29,044,824
+0.00(+0.00%)
May 21, 2009
7.083
7.121
7.044
7.087
34,685,244
-0.06(-0.78%)
May 20, 2009
7.206
7.236
7.100
7.142
51,950,688
-0.02(-0.24%)
May 19, 2009
7.193
7.204
7.100
7.159
32,101,720
-0.03(-0.41%)
May 18, 2009
7.215
7.219
7.027
7.189
59,379,312
-0.04(-0.59%)
May 15, 2009
7.236
7.334
7.202
7.232
45,488,036
-0.01(-0.12%)
May 14, 2009
7.313
7.389
7.189
7.240
43,807,684
-0.09(-1.22%)
May 13, 2009
7.377
7.453
7.253
7.330
29,064,332
-0.08(-1.04%)
May 12, 2009
7.308
7.504
7.296
7.406
39,569,644
+0.15(+2.05%)
May 11, 2009
7.240
7.308
7.176
7.257
23,964,252
-0.03(-0.35%)
May 08, 2009
7.308
7.325
7.227
7.283
29,253,940
+0.04(+0.53%)
May 07, 2009
7.300
7.304
7.152
7.245
33,219,542
-0.02(-0.29%)
May 06, 2009
7.117
7.270
7.083
7.266
44,955,836
+0.20(+2.77%)
May 05, 2009
6.921
7.074
6.840
7.070
34,941,400
+0.18(+2.66%)
May 04, 2009
7.070
7.070
6.844
6.887
45,658,596
-0.09(-1.22%)
May 01, 2009
6.985
6.985
6.865
6.972
27,519,418
+0.02(+0.25%)
Apr 30, 2009
7.223
7.232
6.955
6.955
48,930,572
-0.21(-2.91%)
Apr 29, 2009
7.266
7.283
7.151
7.164
35,322,116
-0.08(-1.06%)
Apr 28, 2009
7.155
7.283
7.138
7.240
28,671,858
+0.05(+0.71%)
Apr 27, 2009
7.181
7.296
7.155
7.189
26,880,864
-0.02(-0.24%)
Apr 24, 2009
7.219
7.342
7.138
7.206
34,995,356
+0.01(+0.12%)
Apr 23, 2009
7.206
7.232
7.117
7.198
30,121,744
+0.02(+0.30%)
Apr 22, 2009
7.061
7.385
7.010
7.176
68,948,632
+0.07(+1.02%)
Apr 21, 2009
7.172
7.236
7.083
7.104
37,190,548
-0.11(-1.48%)
Apr 20, 2009
7.223
7.304
7.147
7.210
34,582,440
-0.03(-0.35%)
Apr 17, 2009
7.245
7.304
7.176
7.236
36,029,560
+0.00(+0.06%)
Apr 16, 2009
7.227
7.257
7.061
7.232
35,205,480
+0.04(+0.53%)
Apr 15, 2009
7.002
7.206
6.985
7.193
38,248,288
+0.17(+2.49%)
Apr 14, 2009
7.032
7.078
6.891
7.019
33,330,034
-0.03(-0.48%)
Apr 13, 2009
7.019
7.087
6.946
7.053
33,607,556
+0.11(+1.53%)
Apr 09, 2009
6.972
7.019
6.827
6.946
37,195,020
-0.03(-0.49%)
Apr 08, 2009
6.951
7.019
6.891
6.980
21,743,572
+0.04(+0.61%)
Apr 07, 2009
6.870
7.040
6.814
6.938
34,504,844
+0.06(+0.80%)
Apr 06, 2009
6.840
6.904
6.802
6.883
26,772,522
+0.00(+0.00%)
Apr 03, 2009
6.819
6.904
6.802
6.883
32,317,194
+0.02(+0.31%)
Apr 02, 2009
6.985
7.006
6.827
6.861
45,259,632
-0.08(-1.17%)
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
.