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
)
46.70
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2008
8.152
8.386
8.092
8.173
39,365,744
+0.01(+0.16%)
Oct 30, 2008
8.411
8.475
7.981
8.160
56,027,240
+0.01(+0.10%)
Oct 29, 2008
8.267
8.505
8.122
8.152
61,347,412
-0.17(-2.00%)
Oct 28, 2008
8.101
8.326
7.773
8.318
59,001,004
+0.46(+5.80%)
Oct 27, 2008
8.071
8.207
7.862
7.862
45,484,956
-0.32(-3.95%)
Oct 24, 2008
7.879
8.296
7.879
8.186
68,086,368
-0.15(-1.84%)
Oct 23, 2008
8.233
8.518
8.032
8.339
64,131,588
+0.12(+1.50%)
Oct 22, 2008
8.152
8.467
8.049
8.216
66,431,348
-0.04(-0.46%)
Oct 21, 2008
8.424
8.599
8.199
8.254
43,855,308
-0.42(-4.81%)
Oct 20, 2008
8.488
8.705
8.309
8.671
46,039,268
+0.44(+5.38%)
Oct 17, 2008
8.003
8.620
7.913
8.228
65,920,420
+0.14(+1.68%)
Oct 16, 2008
7.969
8.224
7.509
8.092
76,718,920
+0.40(+5.15%)
Oct 15, 2008
8.199
8.305
7.649
7.696
49,379,492
-0.63(-7.57%)
Oct 14, 2008
8.791
8.833
8.058
8.326
79,118,520
-0.18(-2.10%)
Oct 13, 2008
7.815
8.650
7.713
8.505
71,053,968
+1.20(+16.38%)
Oct 10, 2008
7.027
7.598
6.925
7.308
114,252,744
-0.09(-1.27%)
Oct 09, 2008
7.888
8.028
7.240
7.402
74,434,768
-0.31(-3.98%)
Oct 08, 2008
7.739
8.164
7.607
7.709
72,877,928
-0.18(-2.27%)
Oct 07, 2008
8.446
8.488
7.871
7.888
58,665,208
-0.34(-4.19%)
Oct 06, 2008
8.488
8.748
7.994
8.233
67,461,688
-0.41(-4.73%)
Oct 03, 2008
8.659
8.906
8.569
8.641
0
+0.09(+1.05%)
Oct 02, 2008
8.714
8.812
8.514
8.552
48,123,212
-0.20(-2.29%)
Oct 01, 2008
8.433
8.833
8.386
8.752
51,142,660
+0.30(+3.58%)
Sep 30, 2008
8.454
8.616
8.390
8.450
46,994,284
+0.21(+2.53%)
Sep 29, 2008
8.820
8.825
8.203
8.241
56,640,888
-0.66(-7.37%)
Sep 26, 2008
8.620
8.927
8.582
8.897
0
+0.17(+2.00%)
Sep 25, 2008
8.505
8.812
8.497
8.722
38,929,884
+0.26(+3.02%)
Sep 24, 2008
8.531
8.539
8.390
8.467
35,308,992
+0.04(+0.51%)
Sep 23, 2008
8.561
8.701
8.424
8.424
28,729,996
-0.11(-1.30%)
Sep 22, 2008
8.808
8.837
8.522
8.535
32,873,896
-0.21(-2.43%)
Sep 19, 2008
8.863
8.893
8.522
8.748
0
+0.14(+1.58%)
Sep 18, 2008
8.565
8.769
8.446
8.612
56,723,072
+0.15(+1.76%)
Sep 17, 2008
8.769
8.820
8.407
8.463
77,709,456
-0.33(-3.73%)
Sep 16, 2008
8.808
8.863
8.624
8.791
36,673,428
-0.11(-1.29%)
Sep 15, 2008
8.795
8.986
8.735
8.906
35,757,276
-0.11(-1.18%)
Sep 12, 2008
8.871
9.021
8.791
9.012
33,656,756
+0.11(+1.20%)
Sep 11, 2008
8.693
8.914
8.646
8.906
41,429,688
+0.06(+0.72%)
Sep 10, 2008
8.859
8.974
8.820
8.842
29,199,476
+0.04(+0.48%)
Sep 09, 2008
8.986
9.157
8.799
8.799
48,146,576
-0.13(-1.48%)
Sep 08, 2008
9.084
9.306
8.850
8.931
69,520,320
+0.01(+0.10%)
Sep 05, 2008
8.833
9.025
8.820
8.923
0
+0.12(+1.40%)
Sep 04, 2008
9.050
9.110
8.786
8.799
34,281,644
-0.26(-2.82%)
Sep 03, 2008
9.093
9.204
8.969
9.055
27,905,284
-0.04(-0.42%)
Sep 02, 2008
8.999
9.242
8.995
9.093
46,795,844
+0.14(+1.52%)
Aug 29, 2008
8.948
9.131
8.948
8.957
25,054,654
-0.00(-0.05%)
Aug 28, 2008
8.786
8.961
8.786
8.961
23,550,666
+0.18(+2.04%)
Aug 27, 2008
8.842
8.897
8.744
8.782
19,773,160
-0.07(-0.77%)
Aug 26, 2008
8.871
8.901
8.795
8.850
17,071,684
-0.01(-0.10%)
Aug 25, 2008
8.859
8.986
8.820
8.859
19,502,090
-0.05(-0.57%)
Aug 22, 2008
8.923
8.974
8.837
8.910
15,510,795
+0.00(+0.05%)
Aug 21, 2008
8.893
8.923
8.795
8.906
20,798,134
-0.03(-0.38%)
Aug 20, 2008
8.974
8.974
8.837
8.940
19,582,322
+0.00(+0.05%)
Aug 19, 2008
9.059
9.089
8.897
8.935
25,987,230
-0.15(-1.69%)
Aug 18, 2008
9.233
9.259
9.050
9.089
17,653,896
-0.11(-1.20%)
Aug 15, 2008
9.144
9.285
9.080
9.199
0
+0.09(+0.93%)
Aug 14, 2008
9.148
9.174
9.063
9.114
26,272,444
-0.06(-0.70%)
Aug 13, 2008
9.208
9.263
9.144
9.178
19,125,946
-0.07(-0.74%)
Aug 12, 2008
9.072
9.289
8.999
9.246
32,855,328
+0.20(+2.21%)
Aug 11, 2008
8.927
9.114
8.923
9.046
26,260,826
+0.12(+1.38%)
Aug 08, 2008
8.837
8.957
8.803
8.923
39,244,844
+0.03(+0.29%)
Aug 07, 2008
9.008
9.093
8.880
8.897
25,106,296
-0.15(-1.65%)
Aug 06, 2008
8.978
9.144
8.940
9.046
40,067,524
-0.06(-0.61%)
Aug 05, 2008
8.986
9.118
8.829
9.101
27,373,138
+0.13(+1.42%)
Aug 04, 2008
8.923
9.003
8.859
8.974
23,916,024
+0.07(+0.81%)
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
.