Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

44.90 +0.19 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2000 8.922 8.998 8.879 8.892 27,220,766 +0.05(+0.58%)
Jan 28, 2000 8.998 9.079 8.841 8.841 28,216,634 -0.11(-1.19%)
Jan 27, 2000 9.160 9.318 8.866 8.947 34,589,668 -0.03(-0.28%)
Jan 26, 2000 9.267 9.292 8.892 8.973 44,534,496 -0.37(-4.01%)
Jan 25, 2000 9.373 9.744 9.105 9.348 25,936,678 -0.03(-0.27%)
Jan 24, 2000 9.693 9.799 9.318 9.373 36,019,748 +0.00(+0.00%)
Jan 21, 2000 9.454 9.586 9.292 9.373 32,811,754 -0.25(-2.57%)
Jan 20, 2000 9.957 9.957 9.399 9.620 23,428,584 -0.34(-3.38%)
Jan 19, 2000 9.851 10.01 9.799 9.957 20,494,026 +0.16(+1.61%)
Jan 18, 2000 10.25 10.31 9.799 9.799 18,784,646 -0.53(-5.15%)
Jan 14, 2000 10.46 10.49 10.12 10.33 18,342,924 -0.11(-1.02%)
Jan 13, 2000 10.44 10.46 10.33 10.44 14,707,058 +0.11(+1.03%)
Jan 12, 2000 10.33 10.46 10.23 10.33 22,566,500 +0.06(+0.54%)
Jan 11, 2000 10.28 10.49 10.25 10.28 17,490,934 +0.05(+0.50%)
Jan 10, 2000 10.12 10.25 10.12 10.23 18,100,706 +0.13(+1.31%)
Jan 07, 2000 9.906 10.14 9.851 10.09 18,713,998 +0.27(+2.73%)
Jan 06, 2000 10.01 10.09 9.799 9.825 16,791,972 -0.19(-1.87%)
Jan 05, 2000 10.14 10.25 9.987 10.01 27,464,160 -0.05(-0.51%)
Jan 04, 2000 9.906 10.33 9.906 10.06 24,744,828 +0.08(+0.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.