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 (%)
Jun 30, 2009
7.034
7.056
6.936
6.983
30,699,746
-0.05(-0.67%)
Jun 29, 2009
7.043
7.051
6.983
7.030
22,146,586
+0.01(+0.12%)
Jun 26, 2009
7.047
7.056
6.962
7.021
42,074,136
-0.03(-0.36%)
Jun 25, 2009
6.955
7.047
6.936
7.047
38,026,244
+0.14(+2.04%)
Jun 24, 2009
6.975
6.992
6.881
6.906
31,965,570
-0.02(-0.31%)
Jun 23, 2009
7.009
7.009
6.898
6.928
38,872,636
-0.04(-0.55%)
Jun 22, 2009
6.936
7.021
6.915
6.966
38,401,448
-0.03(-0.37%)
Jun 19, 2009
7.009
7.047
6.945
6.992
64,379,392
+0.01(+0.18%)
Jun 18, 2009
6.932
7.026
6.911
6.979
32,394,970
+0.07(+0.99%)
Jun 17, 2009
6.962
7.017
6.902
6.911
50,985,424
-0.02(-0.25%)
Jun 16, 2009
7.056
7.085
6.928
6.928
35,843,276
-0.12(-1.75%)
Jun 15, 2009
7.064
7.090
7.009
7.051
41,322,032
-0.04(-0.54%)
Jun 12, 2009
7.158
7.196
7.039
7.090
45,692,540
-0.09(-1.25%)
Jun 11, 2009
7.222
7.320
7.175
7.179
49,252,976
-0.09(-1.29%)
Jun 10, 2009
7.413
7.452
7.235
7.273
57,365,768
-0.12(-1.61%)
Jun 09, 2009
7.375
7.413
7.309
7.392
47,761,408
+0.06(+0.81%)
Jun 08, 2009
7.226
7.426
7.200
7.332
50,026,040
+0.08(+1.06%)
Jun 05, 2009
7.269
7.307
7.213
7.256
30,502,120
+0.03(+0.35%)
Jun 04, 2009
7.243
7.294
7.205
7.230
32,978,200
-0.01(-0.18%)
Jun 03, 2009
7.269
7.294
7.222
7.243
55,950,896
-0.05(-0.70%)
Jun 02, 2009
7.337
7.367
7.294
7.294
26,249,252
-0.03(-0.41%)
Jun 01, 2009
7.324
7.350
7.286
7.324
28,145,250
+0.04(+0.59%)
May 29, 2009
7.277
7.286
7.166
7.281
27,720,356
+0.04(+0.53%)
May 28, 2009
7.098
7.269
7.098
7.243
35,839,204
+0.14(+2.04%)
May 27, 2009
7.217
7.226
7.090
7.098
30,417,638
-0.11(-1.54%)
May 26, 2009
7.090
7.239
7.068
7.209
30,374,736
+0.12(+1.68%)
May 22, 2009
7.073
7.162
7.039
7.090
29,033,720
+0.00(+0.00%)
May 21, 2009
7.085
7.124
7.047
7.090
34,671,980
-0.06(-0.78%)
May 20, 2009
7.209
7.239
7.102
7.145
51,930,828
-0.02(-0.24%)
May 19, 2009
7.196
7.207
7.102
7.162
32,089,446
-0.03(-0.41%)
May 18, 2009
7.217
7.222
7.030
7.192
59,356,608
-0.04(-0.59%)
May 15, 2009
7.239
7.337
7.205
7.235
45,470,644
-0.01(-0.12%)
May 14, 2009
7.315
7.392
7.192
7.243
43,790,936
-0.09(-1.22%)
May 13, 2009
7.379
7.456
7.256
7.332
29,053,220
-0.08(-1.04%)
May 12, 2009
7.311
7.507
7.298
7.409
39,554,516
+0.15(+2.05%)
May 11, 2009
7.243
7.311
7.179
7.260
23,955,090
-0.03(-0.35%)
May 08, 2009
7.311
7.328
7.230
7.286
29,242,756
+0.04(+0.53%)
May 07, 2009
7.303
7.307
7.154
7.247
33,206,840
-0.02(-0.29%)
May 06, 2009
7.119
7.273
7.085
7.269
44,938,648
+0.20(+2.77%)
May 05, 2009
6.923
7.077
6.843
7.073
34,928,040
+0.18(+2.66%)
May 04, 2009
7.073
7.073
6.847
6.889
45,641,140
-0.09(-1.22%)
May 01, 2009
6.987
6.987
6.868
6.975
27,508,898
+0.02(+0.24%)
Apr 30, 2009
7.226
7.235
6.958
6.958
48,911,864
-0.21(-2.91%)
Apr 29, 2009
7.269
7.286
7.154
7.166
35,308,612
-0.08(-1.06%)
Apr 28, 2009
7.158
7.286
7.141
7.243
28,660,894
+0.05(+0.71%)
Apr 27, 2009
7.183
7.298
7.158
7.192
26,870,586
-0.02(-0.24%)
Apr 24, 2009
7.222
7.345
7.141
7.209
34,981,976
+0.01(+0.12%)
Apr 23, 2009
7.209
7.235
7.119
7.200
30,110,228
+0.02(+0.30%)
Apr 22, 2009
7.064
7.388
7.013
7.179
68,922,264
+0.07(+1.02%)
Apr 21, 2009
7.175
7.239
7.085
7.107
37,176,328
-0.11(-1.48%)
Apr 20, 2009
7.226
7.307
7.149
7.213
34,569,220
-0.03(-0.35%)
Apr 17, 2009
7.247
7.307
7.179
7.239
36,015,784
+0.00(+0.06%)
Apr 16, 2009
7.230
7.260
7.064
7.235
35,192,016
+0.04(+0.53%)
Apr 15, 2009
7.004
7.209
6.987
7.196
38,233,664
+0.17(+2.49%)
Apr 14, 2009
7.034
7.081
6.894
7.021
33,317,290
-0.03(-0.48%)
Apr 13, 2009
7.021
7.090
6.949
7.056
33,594,704
+0.11(+1.53%)
Apr 09, 2009
6.975
7.021
6.830
6.949
37,180,796
-0.03(-0.49%)
Apr 08, 2009
6.953
7.021
6.894
6.983
21,735,258
+0.04(+0.61%)
Apr 07, 2009
6.872
7.043
6.817
6.941
34,491,652
+0.06(+0.80%)
Apr 06, 2009
6.843
6.906
6.804
6.885
26,762,286
+0.00(+0.00%)
Apr 03, 2009
6.821
6.906
6.804
6.885
32,304,838
+0.02(+0.31%)
Apr 02, 2009
6.987
7.009
6.830
6.864
45,242,328
-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
.