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 (%)
Aug 29, 2008
8.760
8.939
8.760
8.768
25,593,302
-0.00(-0.05%)
Aug 28, 2008
8.601
8.772
8.601
8.772
24,056,982
+0.18(+2.04%)
Aug 27, 2008
8.656
8.710
8.560
8.597
20,198,262
-0.07(-0.77%)
Aug 26, 2008
8.685
8.714
8.610
8.664
17,438,706
-0.01(-0.10%)
Aug 25, 2008
8.672
8.797
8.635
8.672
19,921,364
-0.05(-0.57%)
Aug 22, 2008
8.735
8.785
8.651
8.722
15,844,261
+0.00(+0.05%)
Aug 21, 2008
8.706
8.735
8.610
8.718
21,245,272
-0.03(-0.38%)
Aug 20, 2008
8.785
8.785
8.651
8.751
20,003,322
+0.00(+0.05%)
Aug 19, 2008
8.868
8.897
8.710
8.747
26,545,928
-0.15(-1.69%)
Aug 18, 2008
9.039
9.064
8.860
8.897
18,033,436
-0.11(-1.20%)
Aug 15, 2008
8.952
9.089
8.889
9.006
0
+0.08(+0.93%)
Aug 14, 2008
8.956
8.981
8.872
8.922
26,837,274
-0.06(-0.70%)
Aug 13, 2008
9.014
9.068
8.952
8.985
19,537,134
-0.07(-0.74%)
Aug 12, 2008
8.881
9.093
8.810
9.052
33,561,684
+0.20(+2.21%)
Aug 11, 2008
8.739
8.922
8.735
8.856
26,825,406
+0.12(+1.38%)
Aug 08, 2008
8.651
8.768
8.618
8.735
40,088,568
+0.03(+0.29%)
Aug 07, 2008
8.818
8.902
8.693
8.710
25,646,054
-0.15(-1.65%)
Aug 06, 2008
8.789
8.952
8.751
8.856
40,928,932
-0.05(-0.61%)
Aug 05, 2008
8.797
8.927
8.643
8.910
27,961,630
+0.13(+1.42%)
Aug 04, 2008
8.735
8.814
8.672
8.785
24,430,194
+0.07(+0.81%)
Aug 01, 2008
8.564
8.747
8.530
8.714
33,087,816
+0.23(+2.70%)
Jul 31, 2008
8.810
8.952
8.380
8.485
64,307,880
-0.56(-6.22%)
Jul 30, 2008
8.881
9.114
8.831
9.047
32,464,756
+0.14(+1.54%)
Jul 29, 2008
8.722
8.952
8.701
8.910
26,954,458
+0.20(+2.25%)
Jul 28, 2008
8.814
8.835
8.676
8.714
19,961,482
-0.07(-0.81%)
Jul 25, 2008
8.693
8.897
8.656
8.785
24,299,452
+0.11(+1.25%)
Jul 24, 2008
8.831
8.943
8.631
8.676
31,161,114
-0.17(-1.89%)
Jul 23, 2008
8.601
8.847
8.601
8.843
30,666,610
+0.25(+2.96%)
Jul 22, 2008
8.401
8.606
8.380
8.589
38,145,072
+0.14(+1.63%)
Jul 21, 2008
8.560
8.610
8.426
8.451
21,705,538
-0.08(-0.88%)
Jul 18, 2008
8.601
8.664
8.489
8.526
34,936,084
-0.08(-0.97%)
Jul 17, 2008
8.768
8.789
8.547
8.610
38,821,792
-0.08(-0.91%)
Jul 16, 2008
8.631
8.764
8.555
8.689
29,784,952
+0.06(+0.72%)
Jul 15, 2008
8.593
8.856
8.593
8.626
35,138,688
-0.12(-1.34%)
Jul 14, 2008
8.893
8.972
8.693
8.743
26,670,798
-0.12(-1.36%)
Jul 11, 2008
8.731
8.985
8.614
8.864
30,876,696
+0.01(+0.14%)
Jul 10, 2008
8.760
8.872
8.626
8.852
26,204,142
+0.11(+1.29%)
Jul 09, 2008
8.801
8.868
8.660
8.739
32,269,178
-0.04(-0.43%)
Jul 08, 2008
8.539
8.781
8.533
8.776
33,698,928
+0.22(+2.58%)
Jul 07, 2008
8.405
8.631
8.351
8.555
37,206,496
+0.17(+1.99%)
Jul 04, 2008
8.309
8.405
8.272
8.389
21,927,786
+0.00(+0.00%)
Jul 03, 2008
8.309
8.405
8.272
8.389
21,927,786
+0.08(+1.00%)
Jul 02, 2008
8.472
8.485
8.280
8.305
41,338,052
-0.08(-0.99%)
Jul 01, 2008
8.485
8.539
8.339
8.389
51,040,536
-0.18(-2.14%)
Jun 30, 2008
8.480
8.643
8.474
8.572
23,987,820
+0.09(+1.03%)
Jun 27, 2008
8.743
8.747
8.443
8.485
36,602,772
-0.26(-2.96%)
Jun 26, 2008
8.776
8.960
8.743
8.743
28,916,786
-0.15(-1.64%)
Jun 25, 2008
8.852
9.104
8.839
8.889
40,569,740
+0.09(+0.99%)
Jun 24, 2008
8.668
8.818
8.651
8.801
36,641,144
+0.09(+1.00%)
Jun 23, 2008
8.685
8.793
8.660
8.714
35,728,452
+0.05(+0.58%)
Jun 20, 2008
8.643
8.706
8.614
8.664
40,460,880
-0.03(-0.34%)
Jun 19, 2008
8.614
8.747
8.593
8.693
42,176,112
+0.06(+0.68%)
Jun 18, 2008
8.593
8.664
8.593
8.635
25,245,714
-0.00(-0.05%)
Jun 17, 2008
8.614
8.697
8.585
8.639
35,222,720
+0.05(+0.58%)
Jun 16, 2008
8.756
8.756
8.564
8.589
34,794,224
-0.13(-1.44%)
Jun 13, 2008
8.781
8.781
8.651
8.714
36,176,148
-0.02(-0.19%)
Jun 12, 2008
8.693
8.843
8.672
8.731
40,011,172
+0.09(+1.06%)
Jun 11, 2008
8.789
8.793
8.618
8.639
34,187,288
-0.17(-1.94%)
Jun 10, 2008
8.785
8.835
8.651
8.810
33,715,608
-0.01(-0.14%)
Jun 09, 2008
9.035
9.039
8.760
8.822
39,233,492
-0.15(-1.72%)
Jun 06, 2008
9.214
9.302
8.972
8.977
40,523,324
-0.26(-2.84%)
Jun 05, 2008
9.235
9.302
9.173
9.239
23,916,792
+0.04(+0.45%)
Jun 04, 2008
9.148
9.214
9.135
9.198
34,872,732
+0.03(+0.36%)
Jun 03, 2008
9.198
9.268
9.131
9.164
31,321,718
-0.02(-0.23%)
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
.