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 (%)
Jan 30, 2009
7.043
7.081
6.881
6.893
0
-0.13(-1.78%)
Jan 29, 2009
7.081
7.114
6.989
7.018
53,175,664
+0.02(+0.24%)
Jan 28, 2009
7.114
7.114
6.877
7.002
47,207,760
-0.05(-0.77%)
Jan 27, 2009
6.985
7.085
6.960
7.056
41,542,572
+0.10(+1.44%)
Jan 26, 2009
7.081
7.127
6.914
6.956
39,811,128
-0.06(-0.89%)
Jan 23, 2009
6.964
7.094
6.914
7.018
36,501,080
-0.05(-0.71%)
Jan 22, 2009
6.985
7.119
6.943
7.069
44,827,340
-0.00(-0.06%)
Jan 21, 2009
7.260
7.302
6.860
7.073
74,911,680
-0.08(-1.11%)
Jan 20, 2009
7.064
7.348
7.002
7.152
92,780,904
+0.13(+1.90%)
Jan 16, 2009
6.952
7.064
6.798
7.018
68,917,608
+0.20(+2.87%)
Jan 15, 2009
6.768
6.877
6.689
6.823
66,432,224
+0.08(+1.17%)
Jan 14, 2009
6.689
6.760
6.593
6.743
70,403,016
-0.02(-0.25%)
Jan 13, 2009
6.677
6.781
6.573
6.760
85,075,712
+0.18(+2.72%)
Jan 12, 2009
6.498
6.773
6.335
6.581
81,166,584
+0.13(+2.00%)
Jan 09, 2009
6.347
6.502
6.306
6.452
53,041,328
+0.16(+2.52%)
Jan 08, 2009
6.306
6.335
6.252
6.293
46,461,160
+0.00(+0.07%)
Jan 07, 2009
6.281
6.339
6.256
6.289
42,431,896
-0.03(-0.40%)
Jan 06, 2009
6.448
6.502
6.268
6.314
58,743,516
-0.10(-1.50%)
Jan 05, 2009
6.314
6.435
6.293
6.410
58,125,352
+0.08(+1.18%)
Jan 02, 2009
6.327
6.356
6.235
6.335
44,108,936
+0.06(+0.93%)
Jan 01, 2009
6.406
6.423
6.264
6.277
0
+0.00(+0.00%)
Dec 31, 2008
6.406
6.423
6.264
6.277
43,803,644
-0.11(-1.76%)
Dec 30, 2008
6.339
6.393
6.289
6.389
36,491,456
+0.06(+0.92%)
Dec 29, 2008
6.281
6.331
6.214
6.331
38,244,016
+0.05(+0.86%)
Dec 26, 2008
6.252
6.293
6.227
6.277
20,006,220
+0.07(+1.07%)
Dec 24, 2008
6.177
6.247
6.127
6.210
14,716,267
+0.08(+1.22%)
Dec 23, 2008
6.152
6.218
6.096
6.135
37,121,084
-0.00(-0.07%)
Dec 22, 2008
6.331
6.343
6.039
6.139
56,362,308
-0.23(-3.60%)
Dec 19, 2008
6.456
6.564
6.335
6.368
79,889,424
+0.04(+0.66%)
Dec 18, 2008
6.202
6.352
6.189
6.327
80,840,456
+0.21(+3.48%)
Dec 17, 2008
6.131
6.252
6.027
6.114
79,926,280
+0.05(+0.89%)
Dec 16, 2008
6.372
6.402
6.010
6.060
122,011,224
-0.28(-4.40%)
Dec 15, 2008
6.548
6.618
6.235
6.339
61,410,000
-0.05(-0.85%)
Dec 12, 2008
6.206
6.423
6.147
6.393
57,834,960
+0.13(+2.13%)
Dec 11, 2008
6.347
6.356
6.235
6.260
58,541,164
-0.02(-0.27%)
Dec 10, 2008
6.264
6.306
6.222
6.277
44,226,200
+0.05(+0.87%)
Dec 09, 2008
6.247
6.327
6.164
6.222
58,233,324
-0.03(-0.47%)
Dec 08, 2008
6.393
6.452
6.152
6.252
67,878,928
+0.00(+0.00%)
Dec 05, 2008
6.202
6.302
6.093
6.252
81,436,256
-0.01(-0.20%)
Dec 04, 2008
6.406
6.460
6.210
6.264
55,743,672
-0.20(-3.03%)
Dec 03, 2008
6.318
6.498
6.193
6.460
58,445,524
+0.17(+2.72%)
Dec 02, 2008
6.464
6.481
6.168
6.289
61,529,632
-0.07(-1.11%)
Dec 01, 2008
6.668
6.681
6.343
6.360
45,403,356
-0.34(-5.10%)
Nov 28, 2008
6.602
6.702
6.514
6.702
25,084,288
+0.09(+1.32%)
Nov 26, 2008
6.539
6.639
6.460
6.614
50,600,500
+0.03(+0.44%)
Nov 25, 2008
6.627
6.677
6.435
6.585
57,238,740
+0.15(+2.40%)
Nov 24, 2008
6.664
6.664
6.347
6.431
72,282,144
-0.03(-0.39%)
Nov 21, 2008
6.260
6.473
6.047
6.456
98,405,920
+0.43(+7.20%)
Nov 20, 2008
6.777
6.835
5.977
6.022
97,910,784
-0.85(-12.42%)
Nov 19, 2008
7.027
7.169
6.839
6.877
56,087,136
-0.19(-2.71%)
Nov 18, 2008
6.777
7.069
6.668
7.069
64,128,404
+0.32(+4.69%)
Nov 17, 2008
6.685
7.064
6.656
6.752
64,143,048
-0.03(-0.37%)
Nov 14, 2008
6.860
7.006
6.752
6.777
52,085,476
-0.18(-2.52%)
Nov 13, 2008
6.973
7.077
6.627
6.952
85,540,656
+0.04(+0.60%)
Nov 12, 2008
7.164
7.169
6.877
6.910
62,985,860
-0.31(-4.33%)
Nov 11, 2008
7.402
7.481
7.135
7.223
47,909,828
-0.20(-2.75%)
Nov 10, 2008
7.635
7.669
7.335
7.427
38,815,212
-0.07(-0.89%)
Nov 07, 2008
7.419
7.589
7.419
7.494
33,280,730
+0.14(+1.87%)
Nov 06, 2008
7.652
7.654
7.281
7.356
58,911,376
-0.25(-3.23%)
Nov 05, 2008
7.869
7.994
7.585
7.602
46,793,572
-0.35(-4.45%)
Nov 04, 2008
8.094
8.165
7.919
7.956
43,243,884
-0.02(-0.21%)
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
.