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: 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 (%)
Sep 30, 2010
10.53
10.69
10.47
10.53
30,027,266
-0.10(-0.96%)
Sep 29, 2010
10.60
10.67
10.57
10.63
59,751
+0.02(+0.21%)
Sep 28, 2010
10.56
10.62
10.50
10.61
22,039
+0.08(+0.79%)
Sep 27, 2010
10.55
10.57
10.52
10.53
25,084,890
+0.00(+0.04%)
Sep 24, 2010
10.41
10.53
10.39
10.52
35,815,012
+0.18(+1.69%)
Sep 23, 2010
10.35
10.39
10.30
10.35
3,922
-0.12(-1.13%)
Sep 22, 2010
10.47
10.51
10.45
10.47
24,923,030
+0.00(+0.04%)
Sep 21, 2010
10.39
10.47
10.36
10.46
99,583
+0.07(+0.63%)
Sep 20, 2010
10.35
10.42
10.28
10.40
21,273,828
+0.09(+0.89%)
Sep 17, 2010
10.30
10.40
10.30
10.30
28,452,314
-0.08(-0.76%)
Sep 15, 2010
10.29
10.43
10.26
10.38
24,165,206
+0.07(+0.72%)
Sep 14, 2010
10.26
10.37
10.20
10.31
15,051
+0.02(+0.17%)
Sep 13, 2010
10.34
10.37
10.25
10.29
27,694,202
+0.00(+0.04%)
Sep 10, 2010
10.24
10.33
10.23
10.29
32,104,156
+0.09(+0.89%)
Sep 09, 2010
10.19
10.23
10.14
10.20
2,549
+0.08(+0.77%)
Sep 08, 2010
10.02
10.16
9.972
10.12
74,037
+0.15(+1.47%)
Sep 07, 2010
9.903
10.03
9.899
9.972
106,566
+0.09(+0.87%)
Sep 03, 2010
9.886
9.916
9.817
9.886
30,237,238
+0.05(+0.53%)
Sep 02, 2010
9.752
9.847
9.741
9.834
23,406
+0.06(+0.57%)
Sep 01, 2010
9.752
9.847
9.687
9.778
35,520,952
+0.15(+1.52%)
Aug 31, 2010
9.622
9.722
9.605
9.631
105,495
-0.10(-1.06%)
Aug 30, 2010
9.769
9.786
9.713
9.735
30,680,368
+0.02(+0.22%)
Aug 27, 2010
9.726
9.795
9.657
9.713
36,589,660
-0.04(-0.44%)
Aug 26, 2010
9.873
9.877
9.687
9.756
231
-0.10(-1.05%)
Aug 25, 2010
9.791
9.881
9.713
9.860
22,750,552
+0.03(+0.31%)
Aug 24, 2010
9.752
9.864
9.653
9.829
20,577
+0.02(+0.22%)
Aug 23, 2010
9.851
9.899
9.791
9.808
28,488,630
+0.01(+0.09%)
Aug 20, 2010
9.769
9.842
9.760
9.799
26,111,876
-0.02(-0.22%)
Aug 19, 2010
9.890
9.903
9.730
9.821
77,648
-0.07(-0.74%)
Aug 18, 2010
9.864
9.916
9.821
9.894
4,403
+0.00(+0.04%)
Aug 17, 2010
9.804
9.920
9.722
9.890
141,350
+0.14(+1.42%)
Aug 16, 2010
9.640
9.752
9.558
9.752
22,907,166
+0.11(+1.12%)
Aug 13, 2010
9.644
9.713
9.618
9.644
14,843,719
-0.04(-0.45%)
Aug 12, 2010
9.609
9.717
9.558
9.687
22,492,162
+0.00(+0.04%)
Aug 11, 2010
9.657
9.786
9.648
9.683
31,602,918
-0.06(-0.62%)
Aug 10, 2010
9.743
9.829
9.683
9.743
8,343
-0.00(-0.04%)
Aug 09, 2010
9.739
9.786
9.722
9.747
15,802,036
+0.02(+0.22%)
Aug 06, 2010
9.726
9.730
9.566
9.726
24,194,382
+0.09(+0.90%)
Aug 05, 2010
9.592
9.665
9.584
9.640
231
-0.00(-0.04%)
Aug 04, 2010
9.558
9.678
9.540
9.644
104,911
+0.10(+1.04%)
Aug 03, 2010
9.579
9.618
9.523
9.545
51,847
-0.06(-0.58%)
Aug 02, 2010
9.657
9.665
9.584
9.601
31,345,590
+0.04(+0.41%)
Jul 30, 2010
9.542
9.601
9.415
9.562
24,410,348
+0.06(+0.64%)
Jul 29, 2010
9.553
9.601
9.471
9.502
13,399
-0.02(-0.23%)
Jul 28, 2010
9.523
9.553
9.484
9.523
5,478
+0.01(+0.09%)
Jul 27, 2010
9.514
9.558
9.467
9.514
13,031
+0.03(+0.27%)
Jul 26, 2010
9.571
9.601
9.432
9.489
43,194,208
-0.06(-0.59%)
Jul 23, 2010
9.394
9.592
9.394
9.545
48,597,208
+0.12(+1.24%)
Jul 22, 2010
9.312
9.445
9.243
9.428
110,420
+0.19(+2.06%)
Jul 21, 2010
9.363
9.363
9.174
9.238
31,442,892
-0.05(-0.51%)
Jul 20, 2010
9.286
9.286
9.130
9.286
24,733,948
+0.06(+0.65%)
Jul 19, 2010
9.175
9.273
9.191
9.225
23,847,060
+0.05(+0.55%)
Jul 16, 2010
9.175
9.260
9.109
9.175
32,666,688
-0.09(-0.92%)
Jul 15, 2010
9.208
9.273
9.182
9.260
25,185,374
+0.05(+0.52%)
Jul 14, 2010
9.182
9.212
9.135
9.212
8,343
+0.00(+0.05%)
Jul 13, 2010
9.225
9.256
9.156
9.208
7,905
+0.02(+0.19%)
Jul 12, 2010
9.234
9.269
9.161
9.191
24,820,908
+0.00(+0.00%)
Jul 09, 2010
9.191
9.269
9.130
9.191
34,832,056
-0.01(-0.09%)
Jul 08, 2010
9.048
9.247
9.010
9.199
128,126
+0.18(+2.01%)
Jul 07, 2010
8.884
9.018
8.837
9.018
40,719,892
+0.16(+1.75%)
Jul 06, 2010
8.846
8.932
8.798
8.863
24,556
+0.10(+1.13%)
Jul 02, 2010
8.764
8.803
8.651
8.764
26,451,288
+0.03(+0.35%)
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
.