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 )

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:
Year:
Range:
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%)
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.