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
)
45.74
-0.58 (-1.24%)
Streaming Delayed Price
Updated: 1:40 PM EDT, May 23, 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 (%)
Nov 28, 2008
6.749
6.851
6.659
6.851
24,537,580
+0.09(+1.32%)
Nov 26, 2008
6.685
6.787
6.604
6.762
49,497,664
+0.03(+0.44%)
Nov 25, 2008
6.774
6.825
6.578
6.732
55,991,228
+0.16(+2.40%)
Nov 24, 2008
6.813
6.813
6.489
6.574
70,706,768
-0.03(-0.39%)
Nov 21, 2008
6.399
6.617
6.182
6.600
96,261,168
+0.44(+7.20%)
Nov 20, 2008
6.928
6.987
6.110
6.157
95,776,824
-0.87(-12.42%)
Nov 19, 2008
7.183
7.328
6.992
7.030
54,864,724
-0.20(-2.71%)
Nov 18, 2008
6.928
7.226
6.817
7.226
62,730,732
+0.32(+4.69%)
Nov 17, 2008
6.834
7.222
6.804
6.902
62,745,056
-0.03(-0.37%)
Nov 14, 2008
7.013
7.162
6.902
6.928
50,950,276
-0.18(-2.52%)
Nov 13, 2008
7.128
7.235
6.774
7.107
83,676,304
+0.04(+0.60%)
Nov 12, 2008
7.324
7.328
7.030
7.064
61,613,088
-0.32(-4.33%)
Nov 11, 2008
7.567
7.648
7.294
7.384
46,865,636
-0.21(-2.75%)
Nov 10, 2008
7.805
7.840
7.499
7.592
37,969,240
-0.07(-0.89%)
Nov 07, 2008
7.584
7.759
7.584
7.661
32,555,380
+0.14(+1.87%)
Nov 06, 2008
7.822
7.825
7.443
7.520
57,627,408
-0.25(-3.23%)
Nov 05, 2008
8.044
8.172
7.754
7.771
45,773,708
-0.36(-4.45%)
Nov 04, 2008
8.274
8.347
8.095
8.133
42,301,388
-0.02(-0.21%)
Nov 03, 2008
8.261
8.261
8.070
8.151
27,796,092
-0.03(-0.31%)
Oct 31, 2008
8.155
8.389
8.095
8.176
39,350,692
+0.01(+0.16%)
Oct 30, 2008
8.415
8.479
7.984
8.163
56,005,816
+0.01(+0.10%)
Oct 29, 2008
8.270
8.508
8.125
8.155
61,323,956
-0.17(-2.00%)
Oct 28, 2008
8.104
8.329
7.776
8.321
58,978,444
+0.46(+5.80%)
Oct 27, 2008
8.074
8.210
7.865
7.865
45,467,564
-0.32(-3.95%)
Oct 24, 2008
7.882
8.300
7.882
8.189
68,060,336
-0.15(-1.84%)
Oct 23, 2008
8.236
8.521
8.036
8.342
64,107,068
+0.12(+1.50%)
Oct 22, 2008
8.155
8.470
8.053
8.219
66,405,952
-0.04(-0.46%)
Oct 21, 2008
8.427
8.602
8.202
8.257
43,838,540
-0.42(-4.81%)
Oct 20, 2008
8.491
8.709
8.312
8.675
46,021,664
+0.44(+5.38%)
Oct 17, 2008
8.006
8.623
7.916
8.231
65,895,216
+0.14(+1.68%)
Oct 16, 2008
7.972
8.227
7.511
8.095
76,689,584
+0.40(+5.15%)
Oct 15, 2008
8.202
8.308
7.652
7.699
49,360,612
-0.63(-7.57%)
Oct 14, 2008
8.794
8.836
8.061
8.329
79,088,272
-0.18(-2.10%)
Oct 13, 2008
7.818
8.653
7.716
8.508
71,026,800
+1.20(+16.38%)
Oct 10, 2008
7.030
7.601
6.928
7.311
114,209,056
-0.09(-1.27%)
Oct 09, 2008
7.891
8.031
7.243
7.405
74,406,304
-0.31(-3.98%)
Oct 08, 2008
7.742
8.168
7.609
7.712
72,850,064
-0.18(-2.27%)
Oct 07, 2008
8.449
8.491
7.874
7.891
58,642,780
-0.35(-4.19%)
Oct 06, 2008
8.491
8.751
7.997
8.236
67,435,896
-0.41(-4.73%)
Oct 03, 2008
8.662
8.909
8.572
8.645
0
+0.09(+1.05%)
Oct 02, 2008
8.717
8.815
8.517
8.555
48,104,812
-0.20(-2.29%)
Oct 01, 2008
8.436
8.836
8.389
8.756
51,123,104
+0.30(+3.58%)
Sep 30, 2008
8.457
8.619
8.393
8.453
46,976,316
+0.21(+2.53%)
Sep 29, 2008
8.824
8.828
8.206
8.244
56,619,232
-0.66(-7.37%)
Sep 26, 2008
8.623
8.930
8.585
8.900
0
+0.17(+2.00%)
Sep 25, 2008
8.508
8.815
8.500
8.726
38,915,000
+0.26(+3.02%)
Sep 24, 2008
8.534
8.543
8.393
8.470
35,295,492
+0.04(+0.51%)
Sep 23, 2008
8.564
8.704
8.427
8.427
28,719,012
-0.11(-1.30%)
Sep 22, 2008
8.811
8.841
8.525
8.538
32,861,326
-0.21(-2.43%)
Sep 19, 2008
8.866
8.896
8.525
8.751
0
+0.14(+1.58%)
Sep 18, 2008
8.568
8.773
8.449
8.615
56,701,384
+0.15(+1.76%)
Sep 17, 2008
8.773
8.824
8.410
8.466
77,679,744
-0.33(-3.73%)
Sep 16, 2008
8.811
8.866
8.628
8.794
36,659,408
-0.12(-1.29%)
Sep 15, 2008
8.798
8.990
8.739
8.909
35,743,604
-0.11(-1.18%)
Sep 12, 2008
8.875
9.024
8.794
9.015
33,643,888
+0.11(+1.20%)
Sep 11, 2008
8.696
8.917
8.649
8.909
41,413,848
+0.06(+0.72%)
Sep 10, 2008
8.862
8.977
8.824
8.845
29,188,312
+0.04(+0.48%)
Sep 09, 2008
8.990
9.160
8.802
8.802
48,128,168
-0.13(-1.48%)
Sep 08, 2008
9.088
9.309
8.854
8.934
69,493,736
+0.01(+0.10%)
Sep 05, 2008
8.836
9.028
8.824
8.926
0
+0.12(+1.40%)
Sep 04, 2008
9.054
9.113
8.790
8.802
34,268,536
-0.26(-2.82%)
Sep 03, 2008
9.096
9.207
8.973
9.058
27,894,614
-0.04(-0.42%)
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
.