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
)
44.70
+0.38 (+0.86%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Oct 30, 2009
7.634
7.680
7.542
7.551
38,538,376
-0.10(-1.36%)
Oct 29, 2009
7.601
7.701
7.534
7.655
38,095,512
+0.07(+0.88%)
Oct 28, 2009
7.601
7.638
7.567
7.588
34,455,744
+0.03(+0.33%)
Oct 27, 2009
7.505
7.588
7.455
7.563
40,174,364
+0.07(+0.89%)
Oct 26, 2009
7.501
7.563
7.426
7.496
47,792,392
+0.02(+0.28%)
Oct 23, 2009
7.471
7.480
7.421
7.476
37,301,792
-0.10(-1.38%)
Oct 22, 2009
7.576
7.617
7.496
7.580
34,311,536
-0.01(-0.16%)
Oct 21, 2009
7.659
7.684
7.547
7.592
68,110,768
-0.19(-2.41%)
Oct 20, 2009
7.759
7.805
7.647
7.780
42,116,784
+0.13(+1.69%)
Oct 19, 2009
7.638
7.776
7.630
7.651
46,190,236
+0.03(+0.44%)
Oct 16, 2009
7.584
7.647
7.547
7.617
34,223,172
+0.01(+0.11%)
Oct 15, 2009
7.588
7.630
7.563
7.609
32,940,328
+0.01(+0.11%)
Oct 14, 2009
7.588
7.622
7.538
7.601
28,939,706
+0.07(+0.94%)
Oct 13, 2009
7.580
7.592
7.496
7.530
28,344,216
-0.03(-0.33%)
Oct 12, 2009
7.588
7.626
7.538
7.555
32,310,944
+0.03(+0.33%)
Oct 09, 2009
7.488
7.551
7.438
7.530
33,358,804
+0.09(+1.18%)
Oct 08, 2009
7.430
7.471
7.417
7.442
25,860,868
+0.05(+0.68%)
Oct 07, 2009
7.413
7.446
7.363
7.392
32,176,376
-0.03(-0.45%)
Oct 06, 2009
7.401
7.457
7.296
7.426
40,658,580
+0.07(+0.96%)
Oct 05, 2009
7.338
7.371
7.205
7.355
39,685,136
+0.07(+0.97%)
Oct 02, 2009
7.259
7.309
7.238
7.284
37,877,780
-0.03(-0.40%)
Oct 01, 2009
7.409
7.421
7.246
7.313
101,979,136
-0.11(-1.52%)
Sep 30, 2009
7.484
7.492
7.376
7.426
50,255,836
-0.04(-0.50%)
Sep 29, 2009
7.363
7.505
7.363
7.463
44,152,976
+0.08(+1.02%)
Sep 28, 2009
7.330
7.405
7.296
7.388
24,378,332
+0.09(+1.26%)
Sep 25, 2009
7.317
7.380
7.280
7.296
25,844,886
+0.00(+0.00%)
Sep 24, 2009
7.409
7.421
7.284
7.296
51,253,864
-0.10(-1.41%)
Sep 23, 2009
7.451
7.501
7.392
7.401
54,081,212
-0.06(-0.78%)
Sep 22, 2009
7.526
7.530
7.426
7.459
39,685,884
-0.06(-0.83%)
Sep 21, 2009
7.446
7.521
7.401
7.521
39,680,068
+0.03(+0.45%)
Sep 18, 2009
7.538
7.538
7.484
7.488
45,952,392
-0.03(-0.33%)
Sep 17, 2009
7.605
7.630
7.459
7.513
51,493,172
-0.00(-0.06%)
Sep 16, 2009
7.505
7.626
7.471
7.518
46,673,476
+0.05(+0.68%)
Sep 15, 2009
7.521
7.547
7.409
7.467
42,974,608
-0.09(-1.16%)
Sep 14, 2009
7.567
7.601
7.476
7.555
51,416,156
-0.01(-0.11%)
Sep 11, 2009
7.634
7.651
7.505
7.563
49,911,200
-0.16(-2.10%)
Sep 10, 2009
7.788
7.797
7.672
7.726
64,983,900
-0.03(-0.32%)
Sep 09, 2009
7.738
7.788
7.697
7.751
48,262,456
+0.03(+0.38%)
Sep 08, 2009
7.763
7.763
7.697
7.722
43,457,448
+0.01(+0.11%)
Sep 04, 2009
7.588
7.717
7.580
7.713
28,888,074
+0.12(+1.59%)
Sep 03, 2009
7.667
7.667
7.567
7.592
29,025,732
-0.03(-0.38%)
Sep 02, 2009
7.572
7.657
7.530
7.622
42,966,076
+0.07(+0.94%)
Sep 01, 2009
7.617
7.642
7.517
7.551
42,113,216
-0.07(-0.93%)
Aug 31, 2009
7.617
7.659
7.567
7.622
32,427,902
+0.03(+0.33%)
Aug 28, 2009
7.672
7.692
7.555
7.597
37,474,268
-0.02(-0.27%)
Aug 27, 2009
7.597
7.622
7.505
7.617
50,036,040
+0.04(+0.55%)
Aug 26, 2009
7.542
7.592
7.526
7.576
32,414,748
+0.01(+0.11%)
Aug 25, 2009
7.688
7.688
7.534
7.567
45,856,532
-0.08(-0.98%)
Aug 24, 2009
7.563
7.692
7.526
7.642
40,104,876
+0.12(+1.61%)
Aug 21, 2009
7.509
7.547
7.434
7.521
40,932,476
+0.14(+1.92%)
Aug 20, 2009
7.380
7.459
7.326
7.380
29,735,276
+0.02(+0.23%)
Aug 19, 2009
7.321
7.396
7.296
7.363
30,208,094
+0.01(+0.11%)
Aug 18, 2009
7.301
7.388
7.276
7.355
25,998,916
+0.06(+0.80%)
Aug 17, 2009
7.255
7.317
7.238
7.296
35,982,188
-0.03(-0.34%)
Aug 14, 2009
7.338
7.392
7.288
7.321
21,724,760
-0.03(-0.45%)
Aug 13, 2009
7.363
7.380
7.296
7.355
39,779,216
+0.03(+0.34%)
Aug 12, 2009
7.292
7.409
7.280
7.330
81,215,912
+0.03(+0.34%)
Aug 11, 2009
7.301
7.396
7.288
7.305
34,134,672
-0.02(-0.23%)
Aug 10, 2009
7.380
7.401
7.296
7.321
27,167,222
-0.06(-0.85%)
Aug 07, 2009
7.388
7.434
7.338
7.384
26,603,278
+0.03(+0.40%)
Aug 06, 2009
7.338
7.355
7.271
7.355
35,621,256
+0.05(+0.74%)
Aug 05, 2009
7.355
7.380
7.259
7.301
30,627,008
-0.03(-0.39%)
Aug 04, 2009
7.351
7.396
7.284
7.329
37,795,684
-0.03(-0.35%)
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
.