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
UNCHANGED
Streaming Delayed 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 (%)
Jul 30, 2010
9.538
9.597
9.412
9.558
24,419,684
+0.06(+0.64%)
Jul 29, 2010
9.550
9.597
9.468
9.498
13,405
-0.02(-0.23%)
Jul 28, 2010
9.519
9.550
9.481
9.519
5,480
+0.01(+0.09%)
Jul 27, 2010
9.511
9.554
9.463
9.511
13,036
+0.03(+0.27%)
Jul 26, 2010
9.567
9.597
9.429
9.485
43,210,728
-0.06(-0.59%)
Jul 23, 2010
9.390
9.588
9.390
9.541
48,615,792
+0.12(+1.24%)
Jul 22, 2010
9.308
9.442
9.239
9.425
110,462
+0.19(+2.06%)
Jul 21, 2010
9.360
9.360
9.170
9.235
31,454,918
-0.05(-0.51%)
Jul 20, 2010
9.282
9.282
9.127
9.282
24,743,408
+0.06(+0.65%)
Jul 19, 2010
9.171
9.269
9.187
9.222
23,856,180
+0.05(+0.55%)
Jul 16, 2010
9.171
9.256
9.105
9.171
32,679,182
-0.09(-0.92%)
Jul 15, 2010
9.205
9.269
9.179
9.256
25,195,006
+0.05(+0.52%)
Jul 14, 2010
9.179
9.209
9.131
9.209
8,346
+0.00(+0.05%)
Jul 13, 2010
9.222
9.252
9.153
9.205
7,908
+0.02(+0.19%)
Jul 12, 2010
9.230
9.265
9.157
9.187
24,830,402
+0.00(+0.00%)
Jul 09, 2010
9.187
9.265
9.127
9.187
34,845,376
-0.01(-0.09%)
Jul 08, 2010
9.045
9.243
9.006
9.196
128,175
+0.18(+2.01%)
Jul 07, 2010
8.881
9.015
8.834
9.015
40,735,464
+0.16(+1.75%)
Jul 06, 2010
8.842
8.929
8.795
8.860
24,565
+0.10(+1.13%)
Jul 02, 2010
8.760
8.799
8.648
8.760
26,461,404
+0.03(+0.35%)
Jul 01, 2010
8.691
8.743
8.579
8.730
41,417,764
+0.09(+1.00%)
Jun 30, 2010
8.627
8.734
8.588
8.644
14,334
+0.06(+0.65%)
Jun 29, 2010
8.614
8.739
8.562
8.588
84,007
+0.09(+1.07%)
Jun 25, 2010
8.497
8.527
8.424
8.497
66,036,220
+0.03(+0.41%)
Jun 24, 2010
8.510
8.571
8.450
8.463
695
-0.06(-0.76%)
Jun 23, 2010
8.566
8.596
8.502
8.527
32,211,732
-0.03(-0.40%)
Jun 22, 2010
8.648
8.691
8.532
8.562
40,817
-0.09(-1.05%)
Jun 21, 2010
8.700
8.726
8.627
8.652
29,389,180
+0.02(+0.20%)
Jun 18, 2010
8.635
8.661
8.605
8.635
33,781,664
+0.01(+0.15%)
Jun 17, 2010
8.540
8.631
8.523
8.622
4,045
+0.07(+0.81%)
Jun 16, 2010
8.532
8.588
8.519
8.553
25,350,516
-0.03(-0.40%)
Jun 15, 2010
8.493
8.592
8.454
8.588
695
+0.15(+1.74%)
Jun 14, 2010
8.734
8.734
8.441
8.441
71,734,440
-0.22(-2.54%)
Jun 11, 2010
8.583
8.670
8.489
8.661
52,247,320
+0.05(+0.55%)
Jun 10, 2010
8.605
8.673
8.584
8.614
74,944
+0.11(+1.35%)
Jun 09, 2010
8.597
8.635
8.482
8.499
94,859,632
-0.06(-0.74%)
Jun 08, 2010
8.448
8.592
8.402
8.563
8,020
+0.16(+1.92%)
Jun 07, 2010
8.546
8.571
8.402
8.402
59,960,932
-0.08(-0.97%)
Jun 04, 2010
8.484
8.677
8.465
8.484
71,369,056
-0.23(-2.65%)
Jun 03, 2010
8.715
8.732
8.648
8.715
35,170,268
+0.08(+0.88%)
Jun 02, 2010
8.584
8.648
8.546
8.639
54,381,160
+0.11(+1.29%)
Jun 01, 2010
8.584
8.656
8.508
8.529
65,453
-0.07(-0.84%)
May 28, 2010
8.601
8.754
8.584
8.601
55,389,788
-0.11(-1.22%)
May 27, 2010
8.669
8.745
8.609
8.707
63,091,724
+0.16(+1.89%)
May 26, 2010
8.758
8.771
8.537
8.546
15,581
-0.10(-1.18%)
May 25, 2010
8.626
8.724
8.542
8.648
14,685
-0.19(-2.16%)
May 24, 2010
8.872
8.944
8.813
8.838
62,579,744
-0.07(-0.76%)
May 21, 2010
8.669
8.915
8.563
8.906
76,906,576
+0.14(+1.64%)
May 20, 2010
8.838
8.902
8.762
8.762
87,176
-0.27(-3.00%)
May 19, 2010
8.999
9.059
8.932
9.033
42,570,612
-0.03(-0.28%)
May 18, 2010
9.228
9.241
9.046
9.059
42,141
-0.14(-1.52%)
May 17, 2010
9.173
9.288
9.144
9.199
43,439,280
+0.04(+0.42%)
May 14, 2010
9.161
9.220
9.114
9.161
47,044,064
-0.01(-0.09%)
May 13, 2010
9.207
9.241
9.148
9.169
25,495,338
+0.00(+0.00%)
May 12, 2010
9.224
9.228
9.105
9.169
37,026,584
+0.02(+0.19%)
May 11, 2010
9.148
9.216
9.101
9.152
707
+0.00(+0.05%)
May 10, 2010
9.093
9.156
9.080
9.148
58,567,424
+0.35(+3.95%)
May 07, 2010
8.762
8.834
8.631
8.800
60,253,040
+0.43(+5.11%)
May 06, 2010
8.372
8.987
8.139
8.372
43,375
-0.69(-7.58%)
May 05, 2010
9.025
9.071
8.949
9.059
30,388,514
+0.05(+0.52%)
May 04, 2010
9.025
9.071
8.987
9.012
19,296
-0.06(-0.65%)
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
.