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
)
43.38
-0.16 (-0.37%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2010
9.196
9.305
9.175
9.179
32,825,626
+0.00(+0.05%)
Apr 29, 2010
9.131
9.227
9.127
9.175
23,789,512
+0.07(+0.76%)
Apr 28, 2010
9.131
9.142
9.058
9.105
34,537,532
+0.04(+0.48%)
Apr 27, 2010
9.205
9.205
9.058
9.062
650,660
-0.14(-1.55%)
Apr 26, 2010
9.266
9.287
9.170
9.205
39,676,316
-0.05(-0.51%)
Apr 23, 2010
9.231
9.266
9.149
9.253
23,416,192
+0.03(+0.38%)
Apr 22, 2010
9.270
9.296
9.183
9.218
29,057,710
-0.08(-0.84%)
Apr 21, 2010
9.227
9.361
9.203
9.296
396,029
+0.13(+1.37%)
Apr 20, 2010
9.097
9.183
9.075
9.170
204,566
+0.10(+1.15%)
Apr 19, 2010
9.010
9.066
9.010
9.066
20,007,430
+0.03(+0.29%)
Apr 16, 2010
9.105
9.164
8.988
9.040
36,777,412
-0.10(-1.09%)
Apr 15, 2010
9.131
9.149
9.097
9.140
19,143,890
-0.03(-0.28%)
Apr 14, 2010
9.140
9.166
9.084
9.166
30,452,520
+0.03(+0.28%)
Apr 13, 2010
9.118
9.162
9.045
9.140
22,456,364
+0.00(+0.00%)
Apr 12, 2010
9.079
9.183
9.071
9.140
24,402,192
+0.07(+0.81%)
Apr 09, 2010
9.075
9.079
8.967
9.066
20,130,064
+0.11(+1.21%)
Apr 08, 2010
8.958
9.006
8.941
8.958
30,225,404
-0.05(-0.53%)
Apr 07, 2010
9.110
9.110
8.954
9.006
29,944,504
-0.08(-0.91%)
Apr 06, 2010
9.066
9.110
9.053
9.088
24,091,168
+0.03(+0.33%)
Apr 05, 2010
9.049
9.084
9.027
9.058
20,812,878
+0.03(+0.38%)
Apr 01, 2010
8.898
9.023
9.023
9.023
37,661,940
+0.13(+1.51%)
Mar 31, 2010
8.924
8.945
8.863
8.889
22,205,656
-0.05(-0.53%)
Mar 30, 2010
8.962
8.980
8.885
8.937
29,460,870
-0.01(-0.10%)
Mar 29, 2010
8.880
8.962
8.863
8.945
28,570,896
+0.10(+1.13%)
Mar 26, 2010
8.893
8.919
8.824
8.846
25,476,194
-0.04(-0.49%)
Mar 25, 2010
8.876
8.924
8.867
8.889
34,268,384
+0.02(+0.24%)
Mar 24, 2010
8.889
8.889
8.837
8.867
39,185,576
-0.02(-0.24%)
Mar 23, 2010
8.859
8.898
8.820
8.889
20,596,122
+0.11(+1.23%)
Mar 22, 2010
8.798
8.872
8.763
8.781
21,809,304
-0.03(-0.34%)
Mar 19, 2010
8.859
8.902
8.772
8.811
36,618,184
-0.05(-0.59%)
Mar 18, 2010
8.815
8.872
8.815
8.863
20,592,334
+0.06(+0.64%)
Mar 17, 2010
8.859
8.863
8.763
8.807
76,744,576
-0.01(-0.15%)
Mar 16, 2010
8.802
8.889
8.802
8.820
29,907,616
-0.00(-0.05%)
Mar 15, 2010
8.810
8.837
8.802
8.824
30,034,062
+0.07(+0.84%)
Mar 12, 2010
8.867
8.872
8.720
8.750
38,180,024
-0.07(-0.83%)
Mar 11, 2010
8.872
8.915
8.742
8.824
30,123,424
-0.04(-0.49%)
Mar 10, 2010
8.859
8.884
8.816
8.867
36,797,972
+0.02(+0.24%)
Mar 09, 2010
8.829
8.871
8.816
8.846
38,870,820
+0.01(+0.14%)
Mar 08, 2010
8.859
8.863
8.803
8.833
32,640,898
+0.01(+0.14%)
Mar 05, 2010
8.731
8.850
8.722
8.820
28,764,288
+0.12(+1.42%)
Mar 04, 2010
8.667
8.705
8.637
8.697
33,096,676
+0.03(+0.34%)
Mar 03, 2010
8.718
8.722
8.646
8.667
29,965,968
+0.01(+0.10%)
Mar 02, 2010
8.671
8.710
8.646
8.659
29,730,106
+0.03(+0.30%)
Mar 01, 2010
8.590
8.663
8.590
8.633
24,470,570
+0.06(+0.75%)
Feb 26, 2010
8.722
8.722
8.569
8.569
36,916,576
-0.12(-1.42%)
Feb 25, 2010
8.578
8.714
8.522
8.693
50,030,432
+0.06(+0.73%)
Feb 24, 2010
8.552
8.650
8.497
8.630
42,502,960
+0.12(+1.46%)
Feb 23, 2010
8.616
8.624
8.488
8.505
49,691,496
-0.13(-1.48%)
Feb 22, 2010
8.573
8.659
8.552
8.633
30,031,916
+0.05(+0.55%)
Feb 19, 2010
8.488
8.607
8.488
8.586
29,945,838
+0.07(+0.80%)
Feb 18, 2010
8.411
8.551
8.403
8.518
26,254,078
+0.09(+1.11%)
Feb 17, 2010
8.420
8.454
8.390
8.424
20,563,656
+0.02(+0.25%)
Feb 16, 2010
8.450
8.467
8.335
8.403
35,411,076
+0.04(+0.51%)
Feb 12, 2010
8.322
8.360
8.360
8.360
36,978,352
+0.01(+0.10%)
Feb 11, 2010
8.262
8.407
8.199
8.352
39,927,304
+0.10(+1.19%)
Feb 10, 2010
8.322
8.322
8.199
8.254
26,721,654
-0.03(-0.41%)
Feb 09, 2010
8.322
8.339
8.190
8.288
39,832,512
+0.03(+0.31%)
Feb 08, 2010
8.275
8.360
8.241
8.262
32,497,636
+0.01(+0.10%)
Feb 05, 2010
8.254
8.267
8.152
8.254
33,656,356
-0.02(-0.21%)
Feb 04, 2010
8.390
8.399
8.262
8.271
31,471,308
-0.15(-1.77%)
Feb 03, 2010
8.488
8.492
8.386
8.420
27,431,340
-0.07(-0.80%)
Feb 02, 2010
8.488
8.514
8.437
8.488
29,112,156
+0.05(+0.58%)
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
.