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
)
46.70
+0.01 (+0.02%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2010
8.819
8.929
8.779
8.836
14,022
+0.06(+0.65%)
Jun 29, 2010
8.806
8.933
8.753
8.779
82,176
+0.09(+1.07%)
Jun 25, 2010
8.687
8.717
8.612
8.687
64,596,968
+0.04(+0.41%)
Jun 24, 2010
8.700
8.761
8.638
8.651
680
-0.07(-0.76%)
Jun 23, 2010
8.757
8.788
8.691
8.717
31,509,682
-0.04(-0.40%)
Jun 22, 2010
8.841
8.885
8.722
8.753
39,928
-0.09(-1.05%)
Jun 21, 2010
8.894
8.920
8.819
8.845
28,748,646
+0.02(+0.20%)
Jun 18, 2010
8.828
8.854
8.797
8.828
33,045,398
+0.01(+0.15%)
Jun 17, 2010
8.731
8.823
8.713
8.814
3,957
+0.07(+0.81%)
Jun 16, 2010
8.722
8.779
8.709
8.744
24,798,004
-0.04(-0.40%)
Jun 15, 2010
8.682
8.784
8.642
8.779
680
+0.15(+1.74%)
Jun 14, 2010
8.929
8.929
8.629
8.629
70,171,000
-0.22(-2.54%)
Jun 11, 2010
8.775
8.863
8.678
8.854
51,108,600
+0.05(+0.55%)
Jun 10, 2010
8.797
8.866
8.775
8.806
73,310
+0.12(+1.35%)
Jun 09, 2010
8.788
8.827
8.671
8.689
92,792,176
-0.06(-0.74%)
Jun 08, 2010
8.637
8.784
8.589
8.754
7,845
+0.16(+1.92%)
Jun 07, 2010
8.736
8.762
8.589
8.589
58,654,088
-0.08(-0.97%)
Jun 04, 2010
8.673
8.871
8.654
8.673
69,813,576
-0.24(-2.65%)
Jun 03, 2010
8.910
8.927
8.840
8.910
34,403,736
+0.08(+0.88%)
Jun 02, 2010
8.775
8.840
8.736
8.832
53,195,928
+0.11(+1.29%)
Jun 01, 2010
8.775
8.849
8.697
8.719
64,027
-0.07(-0.84%)
May 28, 2010
8.793
8.949
8.775
8.793
54,182,572
-0.11(-1.22%)
May 27, 2010
8.862
8.940
8.801
8.901
61,716,648
+0.16(+1.88%)
May 26, 2010
8.953
8.966
8.728
8.736
15,241
-0.10(-1.18%)
May 25, 2010
8.819
8.918
8.732
8.840
14,364
-0.20(-2.16%)
May 24, 2010
9.070
9.144
9.009
9.035
61,215,828
-0.07(-0.76%)
May 21, 2010
8.862
9.113
8.754
9.105
75,230,408
+0.15(+1.64%)
May 20, 2010
9.035
9.100
8.957
8.957
85,276
-0.28(-3.00%)
May 19, 2010
9.200
9.261
9.131
9.235
41,642,792
-0.03(-0.28%)
May 18, 2010
9.434
9.447
9.248
9.261
41,223
-0.14(-1.52%)
May 17, 2010
9.378
9.495
9.347
9.404
42,492,524
+0.04(+0.42%)
May 14, 2010
9.365
9.425
9.317
9.365
46,018,744
-0.01(-0.09%)
May 13, 2010
9.412
9.447
9.352
9.373
24,939,670
+0.00(+0.00%)
May 12, 2010
9.430
9.434
9.308
9.373
36,219,592
+0.02(+0.19%)
May 11, 2010
9.352
9.421
9.304
9.356
692
+0.00(+0.05%)
May 10, 2010
9.295
9.360
9.282
9.352
57,290,956
+0.36(+3.95%)
May 07, 2010
8.957
9.031
8.823
8.996
58,939,832
+0.44(+5.11%)
May 06, 2010
8.559
9.187
8.320
8.559
42,430
-0.70(-7.58%)
May 05, 2010
9.226
9.274
9.148
9.261
29,726,200
+0.05(+0.52%)
May 04, 2010
9.226
9.274
9.187
9.213
18,876
-0.06(-0.65%)
May 03, 2010
9.222
9.315
9.193
9.274
24,030,386
+0.09(+0.99%)
Apr 30, 2010
9.200
9.308
9.178
9.183
32,813,076
+0.00(+0.05%)
Apr 29, 2010
9.135
9.230
9.131
9.178
23,780,418
+0.07(+0.76%)
Apr 28, 2010
9.135
9.146
9.061
9.109
34,524,328
+0.04(+0.48%)
Apr 27, 2010
9.209
9.209
9.061
9.066
650,411
-0.14(-1.55%)
Apr 26, 2010
9.269
9.291
9.174
9.209
39,661,144
-0.05(-0.51%)
Apr 23, 2010
9.235
9.269
9.152
9.256
23,407,240
+0.03(+0.38%)
Apr 22, 2010
9.274
9.300
9.187
9.222
29,046,602
-0.08(-0.84%)
Apr 21, 2010
9.230
9.365
9.206
9.300
395,877
+0.13(+1.37%)
Apr 20, 2010
9.100
9.187
9.079
9.174
204,488
+0.10(+1.15%)
Apr 19, 2010
9.014
9.070
9.014
9.070
19,999,782
+0.03(+0.29%)
Apr 16, 2010
9.109
9.167
8.992
9.044
36,763,352
-0.10(-1.09%)
Apr 15, 2010
9.135
9.152
9.100
9.144
19,136,570
-0.03(-0.28%)
Apr 14, 2010
9.144
9.170
9.087
9.170
30,440,878
+0.03(+0.28%)
Apr 13, 2010
9.122
9.165
9.048
9.144
22,447,780
+0.00(+0.00%)
Apr 12, 2010
9.083
9.187
9.074
9.144
24,392,864
+0.07(+0.81%)
Apr 09, 2010
9.079
9.083
8.970
9.070
20,122,368
+0.11(+1.21%)
Apr 08, 2010
8.962
9.009
8.944
8.962
30,213,850
-0.05(-0.53%)
Apr 07, 2010
9.113
9.113
8.957
9.009
29,933,056
-0.08(-0.91%)
Apr 06, 2010
9.070
9.113
9.057
9.092
24,081,958
+0.03(+0.33%)
Apr 05, 2010
9.053
9.087
9.031
9.061
20,804,922
+0.03(+0.38%)
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
.