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 (%)
Dec 31, 2008
6.549
6.566
6.404
6.416
42,848,948
-0.12(-1.76%)
Dec 30, 2008
6.480
6.536
6.429
6.532
35,696,128
+0.06(+0.92%)
Dec 29, 2008
6.421
6.472
6.353
6.472
37,410,492
+0.06(+0.86%)
Dec 26, 2008
6.391
6.434
6.365
6.416
19,570,186
+0.07(+1.07%)
Dec 24, 2008
6.314
6.387
6.263
6.348
14,395,527
+0.08(+1.22%)
Dec 23, 2008
6.289
6.357
6.232
6.272
36,312,032
-0.00(-0.07%)
Dec 22, 2008
6.472
6.485
6.174
6.276
55,133,896
-0.23(-3.60%)
Dec 19, 2008
6.600
6.710
6.476
6.510
78,148,240
+0.04(+0.66%)
Dec 18, 2008
6.340
6.493
6.327
6.468
79,078,544
+0.22(+3.48%)
Dec 17, 2008
6.267
6.391
6.161
6.250
78,184,296
+0.06(+0.89%)
Dec 16, 2008
6.514
6.544
6.144
6.195
119,352,000
-0.29(-4.40%)
Dec 15, 2008
6.693
6.766
6.374
6.480
60,071,576
-0.06(-0.85%)
Dec 12, 2008
6.344
6.566
6.284
6.536
56,574,452
+0.14(+2.13%)
Dec 11, 2008
6.489
6.497
6.374
6.399
57,265,264
-0.02(-0.27%)
Dec 10, 2008
6.404
6.446
6.361
6.416
43,262,292
+0.06(+0.87%)
Dec 09, 2008
6.387
6.468
6.301
6.361
56,964,132
-0.03(-0.47%)
Dec 08, 2008
6.536
6.595
6.289
6.391
66,399,516
+0.00(+0.00%)
Dec 05, 2008
6.340
6.442
6.229
6.391
79,661,360
-0.01(-0.20%)
Dec 04, 2008
6.549
6.604
6.348
6.404
54,528,744
-0.20(-3.03%)
Dec 03, 2008
6.459
6.642
6.331
6.604
57,171,708
+0.17(+2.72%)
Dec 02, 2008
6.608
6.625
6.306
6.429
60,188,596
-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
.