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
)
46.08
+0.13 (+0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 31, 2009
7.781
7.824
7.730
7.785
31,745,408
+0.03(+0.33%)
Aug 28, 2009
7.837
7.858
7.717
7.760
36,685,564
-0.02(-0.27%)
Aug 27, 2009
7.760
7.785
7.666
7.781
48,982,960
+0.04(+0.55%)
Aug 26, 2009
7.704
7.756
7.687
7.739
31,732,532
+0.01(+0.11%)
Aug 25, 2009
7.854
7.854
7.696
7.730
44,891,412
-0.08(-0.98%)
Aug 24, 2009
7.726
7.858
7.687
7.807
39,260,808
+0.12(+1.61%)
Aug 21, 2009
7.670
7.709
7.594
7.683
40,070,992
+0.14(+1.92%)
Aug 20, 2009
7.538
7.619
7.483
7.538
29,109,452
+0.02(+0.23%)
Aug 19, 2009
7.479
7.555
7.453
7.521
29,572,320
+0.01(+0.11%)
Aug 18, 2009
7.457
7.547
7.432
7.513
25,451,730
+0.06(+0.80%)
Aug 17, 2009
7.411
7.475
7.394
7.453
35,224,892
-0.03(-0.34%)
Aug 14, 2009
7.496
7.551
7.445
7.479
21,267,530
-0.03(-0.45%)
Aug 13, 2009
7.521
7.538
7.453
7.513
38,942,004
+0.03(+0.34%)
Aug 12, 2009
7.449
7.568
7.436
7.487
79,506,608
+0.03(+0.34%)
Aug 11, 2009
7.457
7.555
7.445
7.462
33,416,258
-0.02(-0.23%)
Aug 10, 2009
7.538
7.560
7.453
7.479
26,595,448
-0.06(-0.85%)
Aug 07, 2009
7.547
7.594
7.496
7.543
26,043,372
+0.03(+0.40%)
Aug 06, 2009
7.496
7.513
7.428
7.513
34,871,552
+0.06(+0.74%)
Aug 05, 2009
7.513
7.538
7.415
7.457
29,982,418
-0.03(-0.39%)
Aug 04, 2009
7.509
7.555
7.440
7.487
37,000,220
-0.03(-0.35%)
Aug 03, 2009
7.551
7.611
7.496
7.513
36,839,552
+0.05(+0.63%)
Jul 31, 2009
7.543
7.641
7.423
7.466
30,452,736
-0.06(-0.85%)
Jul 30, 2009
7.594
7.666
7.521
7.530
32,145,112
-0.00(-0.06%)
Jul 29, 2009
7.496
7.547
7.453
7.534
25,841,378
+0.05(+0.63%)
Jul 28, 2009
7.419
7.560
7.351
7.487
33,011,614
+0.07(+0.98%)
Jul 27, 2009
7.364
7.428
7.285
7.415
32,627,966
+0.03(+0.40%)
Jul 24, 2009
7.402
7.449
7.321
7.385
1,014
-0.03(-0.40%)
Jul 23, 2009
7.398
7.453
7.313
7.415
40,044,168
+0.05(+0.64%)
Jul 22, 2009
7.287
7.453
7.270
7.368
38,577,636
-0.01(-0.17%)
Jul 21, 2009
7.385
7.453
7.325
7.381
30,959,776
+0.03(+0.35%)
Jul 20, 2009
7.406
7.411
7.304
7.355
31,327,420
-0.03(-0.40%)
Jul 17, 2009
7.245
7.398
7.219
7.385
38,875,312
+0.15(+2.06%)
Jul 16, 2009
7.147
7.279
7.147
7.236
54,298,936
+0.06(+0.83%)
Jul 15, 2009
7.134
7.193
7.074
7.176
44,280,216
+0.09(+1.26%)
Jul 14, 2009
7.083
7.112
7.053
7.087
32,361,398
-0.01(-0.12%)
Jul 13, 2009
7.036
7.104
7.023
7.095
31,443,976
+0.08(+1.15%)
Jul 10, 2009
7.023
7.040
6.939
7.015
49,969,224
+0.05(+0.73%)
Jul 09, 2009
7.002
7.002
6.942
6.963
34,686,844
-0.02(-0.30%)
Jul 08, 2009
6.993
7.010
6.938
6.985
36,338,940
+0.02(+0.31%)
Jul 07, 2009
7.044
7.091
6.951
6.963
33,591,420
-0.11(-1.62%)
Jul 06, 2009
6.917
7.100
6.857
7.078
36,470,196
+0.14(+1.96%)
Jul 02, 2009
7.057
7.078
6.925
6.942
43,512,192
-0.16(-2.28%)
Jul 01, 2009
7.010
7.134
6.985
7.104
32,582,378
+0.12(+1.77%)
Jun 30, 2009
7.032
7.053
6.934
6.980
30,711,488
-0.05(-0.67%)
Jun 29, 2009
7.040
7.049
6.980
7.027
22,155,058
+0.01(+0.12%)
Jun 26, 2009
7.044
7.053
6.959
7.019
42,090,232
-0.03(-0.36%)
Jun 25, 2009
6.953
7.044
6.934
7.044
38,040,788
+0.14(+2.04%)
Jun 24, 2009
6.972
6.989
6.878
6.904
31,977,796
-0.02(-0.31%)
Jun 23, 2009
7.006
7.006
6.895
6.925
38,887,504
-0.04(-0.55%)
Jun 22, 2009
6.934
7.019
6.912
6.963
38,416,136
-0.03(-0.37%)
Jun 19, 2009
7.006
7.044
6.942
6.989
64,404,020
+0.01(+0.18%)
Jun 18, 2009
6.929
7.023
6.908
6.976
32,407,362
+0.07(+0.99%)
Jun 17, 2009
6.959
7.015
6.900
6.908
51,004,928
-0.02(-0.25%)
Jun 16, 2009
7.053
7.083
6.925
6.925
35,856,988
-0.12(-1.75%)
Jun 15, 2009
7.061
7.087
7.006
7.049
41,337,840
-0.04(-0.54%)
Jun 12, 2009
7.155
7.193
7.036
7.087
45,710,020
-0.09(-1.25%)
Jun 11, 2009
7.219
7.317
7.172
7.176
49,271,816
-0.09(-1.29%)
Jun 10, 2009
7.411
7.449
7.232
7.270
57,387,712
-0.12(-1.61%)
Jun 09, 2009
7.372
7.411
7.306
7.389
47,779,676
+0.06(+0.81%)
Jun 08, 2009
7.223
7.423
7.198
7.330
50,045,176
+0.08(+1.06%)
Jun 05, 2009
7.266
7.304
7.210
7.253
30,513,788
+0.03(+0.35%)
Jun 04, 2009
7.240
7.291
7.202
7.227
32,990,814
-0.01(-0.18%)
Jun 03, 2009
7.266
7.291
7.219
7.240
55,972,296
-0.05(-0.70%)
Jun 02, 2009
7.334
7.364
7.291
7.291
26,259,292
-0.03(-0.41%)
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
.