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: 4:10 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 (%)
Nov 28, 2008
6.604
6.704
6.517
6.704
25,074,698
+0.09(+1.32%)
Nov 26, 2008
6.542
6.642
6.462
6.617
50,581,152
+0.03(+0.44%)
Nov 25, 2008
6.629
6.679
6.437
6.588
57,216,856
+0.15(+2.40%)
Nov 24, 2008
6.667
6.667
6.350
6.433
72,254,512
-0.03(-0.39%)
Nov 21, 2008
6.262
6.475
6.050
6.458
98,368,288
+0.43(+7.20%)
Nov 20, 2008
6.779
6.838
5.979
6.025
97,873,344
-0.85(-12.42%)
Nov 19, 2008
7.030
7.171
6.842
6.879
56,065,692
-0.19(-2.71%)
Nov 18, 2008
6.779
7.071
6.671
7.071
64,103,888
+0.32(+4.69%)
Nov 17, 2008
6.688
7.067
6.658
6.754
64,118,520
-0.03(-0.37%)
Nov 14, 2008
6.863
7.009
6.754
6.779
52,065,560
-0.18(-2.52%)
Nov 13, 2008
6.975
7.080
6.629
6.954
85,507,952
+0.04(+0.60%)
Nov 12, 2008
7.167
7.171
6.879
6.913
62,961,776
-0.31(-4.33%)
Nov 11, 2008
7.405
7.484
7.138
7.225
47,891,508
-0.20(-2.75%)
Nov 10, 2008
7.638
7.672
7.338
7.430
38,800,372
-0.07(-0.89%)
Nov 07, 2008
7.421
7.592
7.421
7.496
33,268,006
+0.14(+1.87%)
Nov 06, 2008
7.655
7.657
7.284
7.359
58,888,852
-0.25(-3.23%)
Nov 05, 2008
7.872
7.997
7.588
7.605
46,775,680
-0.35(-4.45%)
Nov 04, 2008
8.097
8.168
7.922
7.959
43,227,348
-0.02(-0.21%)
Nov 03, 2008
8.084
8.084
7.897
7.976
28,404,538
-0.03(-0.31%)
Oct 31, 2008
7.980
8.209
7.922
8.001
40,212,064
+0.01(+0.16%)
Oct 30, 2008
8.234
8.297
7.813
7.988
57,231,764
+0.01(+0.10%)
Oct 29, 2008
8.093
8.326
7.951
7.980
62,666,316
-0.16(-2.00%)
Oct 28, 2008
7.930
8.151
7.609
8.143
60,269,464
+0.45(+5.80%)
Oct 27, 2008
7.901
8.034
7.697
7.697
46,462,832
-0.32(-3.95%)
Oct 24, 2008
7.713
8.122
7.713
8.013
69,550,152
-0.15(-1.84%)
Oct 23, 2008
8.059
8.339
7.863
8.164
65,510,348
+0.12(+1.50%)
Oct 22, 2008
7.980
8.289
7.880
8.043
67,859,552
-0.04(-0.46%)
Oct 21, 2008
8.247
8.418
8.026
8.080
44,798,148
-0.41(-4.81%)
Oct 20, 2008
8.309
8.522
8.134
8.489
47,029,064
+0.43(+5.38%)
Oct 17, 2008
7.834
8.439
7.747
8.055
67,337,640
+0.13(+1.68%)
Oct 16, 2008
7.801
8.051
7.351
7.922
78,368,296
+0.39(+5.15%)
Oct 15, 2008
8.026
8.130
7.488
7.534
50,441,096
-0.62(-7.57%)
Oct 14, 2008
8.606
8.647
7.888
8.151
80,819,488
-0.18(-2.10%)
Oct 13, 2008
7.651
8.468
7.551
8.326
72,581,552
+1.17(+16.38%)
Oct 10, 2008
6.879
7.438
6.779
7.155
116,709,056
-0.09(-1.27%)
Oct 09, 2008
7.722
7.859
7.088
7.246
76,035,032
-0.30(-3.98%)
Oct 08, 2008
7.576
7.993
7.446
7.547
74,444,728
-0.18(-2.27%)
Oct 07, 2008
8.268
8.309
7.705
7.722
59,926,448
-0.34(-4.19%)
Oct 06, 2008
8.309
8.564
7.826
8.059
68,912,040
-0.40(-4.73%)
Oct 03, 2008
8.476
8.718
8.389
8.460
0
+0.09(+1.05%)
Oct 02, 2008
8.530
8.626
8.335
8.372
49,157,812
-0.20(-2.29%)
Oct 01, 2008
8.255
8.647
8.209
8.568
52,242,172
+0.30(+3.58%)
Sep 30, 2008
8.276
8.435
8.214
8.272
48,004,612
+0.20(+2.53%)
Sep 29, 2008
8.635
8.639
8.030
8.068
57,858,608
-0.64(-7.37%)
Sep 26, 2008
8.439
8.739
8.401
8.710
0
+0.17(+2.00%)
Sep 25, 2008
8.326
8.626
8.318
8.539
39,766,836
+0.25(+3.02%)
Sep 24, 2008
8.351
8.360
8.214
8.289
36,068,096
+0.04(+0.51%)
Sep 23, 2008
8.380
8.518
8.247
8.247
29,347,660
-0.11(-1.30%)
Sep 22, 2008
8.622
8.651
8.343
8.355
33,580,648
-0.21(-2.43%)
Sep 19, 2008
8.676
8.706
8.343
8.564
0
+0.13(+1.58%)
Sep 18, 2008
8.385
8.585
8.268
8.430
57,942,560
+0.15(+1.76%)
Sep 17, 2008
8.585
8.635
8.230
8.284
79,380,128
-0.32(-3.73%)
Sep 16, 2008
8.622
8.676
8.443
8.606
37,461,868
-0.11(-1.29%)
Sep 15, 2008
8.610
8.797
8.551
8.718
36,526,020
-0.10(-1.18%)
Sep 12, 2008
8.685
8.831
8.606
8.822
34,380,340
+0.10(+1.20%)
Sep 11, 2008
8.510
8.726
8.464
8.718
42,320,380
+0.06(+0.72%)
Sep 10, 2008
8.672
8.785
8.635
8.656
29,827,234
+0.04(+0.48%)
Sep 09, 2008
8.797
8.964
8.614
8.614
49,181,676
-0.13(-1.48%)
Sep 08, 2008
8.893
9.110
8.664
8.743
71,014,936
+0.01(+0.10%)
Sep 05, 2008
8.647
8.835
8.635
8.735
0
+0.12(+1.40%)
Sep 04, 2008
8.860
8.918
8.601
8.614
35,018,664
-0.25(-2.82%)
Sep 03, 2008
8.902
9.010
8.781
8.864
28,505,218
-0.04(-0.42%)
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
.