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 )

44.31 +0.46 (+1.05%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 8, 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 (%)
Nov 28, 2008 6.746 6.848 6.657 6.848 24,546,964 +0.09(+1.32%)
Nov 26, 2008 6.682 6.785 6.601 6.759 49,516,600 +0.03(+0.44%)
Nov 25, 2008 6.772 6.823 6.576 6.729 56,012,644 +0.16(+2.40%)
Nov 24, 2008 6.810 6.810 6.486 6.572 70,733,808 -0.03(-0.39%)
Nov 21, 2008 6.397 6.614 6.180 6.597 96,297,984 +0.44(+7.20%)
Nov 20, 2008 6.925 6.985 6.107 6.154 95,813,456 -0.87(-12.42%)
Nov 19, 2008 7.181 7.325 6.989 7.027 54,885,708 -0.20(-2.71%)
Nov 18, 2008 6.925 7.223 6.814 7.223 62,754,724 +0.32(+4.69%)
Nov 17, 2008 6.831 7.219 6.802 6.900 62,769,052 -0.03(-0.37%)
Nov 14, 2008 7.010 7.159 6.900 6.925 50,969,764 -0.18(-2.52%)
Nov 13, 2008 7.125 7.232 6.772 7.104 83,708,312 +0.04(+0.60%)
Nov 12, 2008 7.321 7.325 7.027 7.061 61,636,656 -0.32(-4.33%)
Nov 11, 2008 7.564 7.645 7.291 7.381 46,883,564 -0.21(-2.75%)
Nov 10, 2008 7.802 7.837 7.496 7.590 37,983,760 -0.07(-0.89%)
Nov 07, 2008 7.581 7.756 7.581 7.658 32,567,832 +0.14(+1.87%)
Nov 06, 2008 7.819 7.822 7.440 7.517 57,649,448 -0.25(-3.23%)
Nov 05, 2008 8.041 8.169 7.751 7.768 45,791,216 -0.36(-4.45%)
Nov 04, 2008 8.271 8.343 8.092 8.130 42,317,568 -0.02(-0.21%)
Nov 03, 2008 8.258 8.258 8.067 8.147 27,806,722 -0.03(-0.31%)
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%)
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.