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
)
44.80
+0.10 (+0.22%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 18, 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 (%)
May 28, 2010
8.604
8.757
8.587
8.604
55,368,612
-0.11(-1.22%)
May 27, 2010
8.672
8.748
8.613
8.710
63,067,604
+0.16(+1.88%)
May 26, 2010
8.761
8.774
8.541
8.549
15,575
-0.10(-1.18%)
May 25, 2010
8.630
8.727
8.545
8.651
14,679
-0.19(-2.16%)
May 24, 2010
8.876
8.948
8.816
8.842
62,555,820
-0.07(-0.76%)
May 21, 2010
8.672
8.918
8.566
8.910
76,877,176
+0.14(+1.64%)
May 20, 2010
8.842
8.905
8.765
8.765
87,142
-0.27(-3.00%)
May 19, 2010
9.003
9.062
8.935
9.037
42,554,340
-0.03(-0.28%)
May 18, 2010
9.232
9.245
9.050
9.062
42,125
-0.14(-1.52%)
May 17, 2010
9.177
9.291
9.147
9.202
43,422,672
+0.04(+0.42%)
May 14, 2010
9.164
9.223
9.117
9.164
47,026,080
-0.01(-0.09%)
May 13, 2010
9.211
9.245
9.151
9.172
25,485,590
+0.00(+0.00%)
May 12, 2010
9.228
9.232
9.109
9.172
37,012,428
+0.02(+0.19%)
May 11, 2010
9.151
9.219
9.105
9.156
707
+0.00(+0.05%)
May 10, 2010
9.096
9.160
9.083
9.151
58,545,036
+0.35(+3.95%)
May 07, 2010
8.765
8.837
8.634
8.804
60,230,004
+0.43(+5.11%)
May 06, 2010
8.375
8.990
8.142
8.375
43,359
-0.69(-7.58%)
May 05, 2010
9.028
9.075
8.952
9.062
30,376,896
+0.05(+0.52%)
May 04, 2010
9.028
9.075
8.990
9.016
19,289
-0.06(-0.65%)
May 03, 2010
9.024
9.115
8.996
9.075
24,556,402
+0.09(+0.99%)
Apr 30, 2010
9.003
9.109
8.982
8.986
33,531,344
+0.00(+0.05%)
Apr 29, 2010
8.939
9.033
8.935
8.982
24,300,962
+0.07(+0.76%)
Apr 28, 2010
8.939
8.950
8.867
8.914
35,280,056
+0.04(+0.48%)
Apr 27, 2010
9.011
9.011
8.867
8.871
664,648
-0.14(-1.55%)
Apr 26, 2010
9.071
9.092
8.977
9.011
40,529,316
-0.05(-0.52%)
Apr 23, 2010
9.037
9.071
8.956
9.058
23,919,616
+0.03(+0.38%)
Apr 22, 2010
9.075
9.100
8.990
9.024
29,682,420
-0.08(-0.84%)
Apr 21, 2010
9.033
9.164
9.009
9.100
404,543
+0.12(+1.37%)
Apr 20, 2010
8.905
8.990
8.884
8.977
208,964
+0.10(+1.15%)
Apr 19, 2010
8.821
8.876
8.821
8.876
20,437,570
+0.03(+0.29%)
Apr 16, 2010
8.914
8.971
8.799
8.850
37,568,088
-0.10(-1.09%)
Apr 15, 2010
8.939
8.956
8.905
8.948
19,555,464
-0.03(-0.28%)
Apr 14, 2010
8.948
8.973
8.893
8.973
31,107,218
+0.03(+0.28%)
Apr 13, 2010
8.927
8.969
8.854
8.948
22,939,152
+0.00(+0.00%)
Apr 12, 2010
8.888
8.990
8.880
8.948
24,926,814
+0.07(+0.81%)
Apr 09, 2010
8.884
8.888
8.778
8.876
20,562,840
+0.11(+1.21%)
Apr 08, 2010
8.770
8.816
8.753
8.770
30,875,220
-0.05(-0.53%)
Apr 07, 2010
8.918
8.918
8.765
8.816
30,588,278
-0.08(-0.91%)
Apr 06, 2010
8.876
8.918
8.863
8.897
24,609,102
+0.03(+0.33%)
Apr 05, 2010
8.859
8.893
8.837
8.867
21,260,334
+0.03(+0.38%)
Apr 01, 2010
8.710
8.833
8.833
8.833
38,471,636
+0.13(+1.51%)
Mar 31, 2010
8.736
8.757
8.676
8.702
22,683,054
-0.05(-0.53%)
Mar 30, 2010
8.774
8.791
8.698
8.748
30,094,248
-0.01(-0.10%)
Mar 29, 2010
8.693
8.774
8.676
8.757
29,185,142
+0.10(+1.13%)
Mar 26, 2010
8.706
8.731
8.638
8.659
26,023,906
-0.04(-0.49%)
Mar 25, 2010
8.689
8.736
8.681
8.702
35,005,116
+0.02(+0.24%)
Mar 24, 2010
8.702
8.702
8.651
8.681
40,028,024
-0.02(-0.24%)
Mar 23, 2010
8.672
8.710
8.634
8.702
21,038,916
+0.11(+1.23%)
Mar 22, 2010
8.613
8.685
8.579
8.596
22,278,180
-0.03(-0.34%)
Mar 19, 2010
8.672
8.714
8.587
8.625
37,405,436
-0.05(-0.59%)
Mar 18, 2010
8.630
8.685
8.630
8.676
21,035,048
+0.06(+0.64%)
Mar 17, 2010
8.672
8.676
8.579
8.621
78,394,504
-0.01(-0.15%)
Mar 16, 2010
8.617
8.702
8.617
8.634
30,550,598
-0.00(-0.05%)
Mar 15, 2010
8.625
8.651
8.617
8.638
30,679,764
+0.07(+0.84%)
Mar 12, 2010
8.681
8.685
8.536
8.566
39,000,856
-0.07(-0.83%)
Mar 11, 2010
8.685
8.727
8.558
8.638
30,771,046
-0.04(-0.49%)
Mar 10, 2010
8.672
8.697
8.631
8.681
37,589,092
+0.02(+0.24%)
Mar 09, 2010
8.643
8.685
8.631
8.660
39,706,500
+0.01(+0.14%)
Mar 08, 2010
8.672
8.676
8.618
8.647
33,342,644
+0.01(+0.14%)
Mar 05, 2010
8.547
8.664
8.539
8.635
29,382,690
+0.12(+1.42%)
Mar 04, 2010
8.485
8.522
8.455
8.514
33,808,220
+0.03(+0.34%)
Mar 03, 2010
8.535
8.539
8.464
8.485
30,610,204
+0.01(+0.10%)
Mar 02, 2010
8.489
8.526
8.464
8.476
30,369,272
+0.03(+0.30%)
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
.