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 (%)
Mar 31, 2010 8.924 8.945 8.863 8.889 22,205,656 -0.05(-0.53%)
Mar 30, 2010 8.962 8.980 8.885 8.937 29,460,870 -0.01(-0.10%)
Mar 29, 2010 8.880 8.962 8.863 8.945 28,570,896 +0.10(+1.13%)
Mar 26, 2010 8.893 8.919 8.824 8.846 25,476,194 -0.04(-0.49%)
Mar 25, 2010 8.876 8.924 8.867 8.889 34,268,384 +0.02(+0.24%)
Mar 24, 2010 8.889 8.889 8.837 8.867 39,185,576 -0.02(-0.24%)
Mar 23, 2010 8.859 8.898 8.820 8.889 20,596,122 +0.11(+1.23%)
Mar 22, 2010 8.798 8.872 8.763 8.781 21,809,304 -0.03(-0.34%)
Mar 19, 2010 8.859 8.902 8.772 8.811 36,618,184 -0.05(-0.59%)
Mar 18, 2010 8.815 8.872 8.815 8.863 20,592,334 +0.06(+0.64%)
Mar 17, 2010 8.859 8.863 8.763 8.807 76,744,576 -0.01(-0.15%)
Mar 16, 2010 8.802 8.889 8.802 8.820 29,907,616 -0.00(-0.05%)
Mar 15, 2010 8.810 8.837 8.802 8.824 30,034,062 +0.07(+0.84%)
Mar 12, 2010 8.867 8.872 8.720 8.750 38,180,024 -0.07(-0.83%)
Mar 11, 2010 8.872 8.915 8.742 8.824 30,123,424 -0.04(-0.49%)
Mar 10, 2010 8.859 8.884 8.816 8.867 36,797,972 +0.02(+0.24%)
Mar 09, 2010 8.829 8.871 8.816 8.846 38,870,820 +0.01(+0.14%)
Mar 08, 2010 8.859 8.863 8.803 8.833 32,640,898 +0.01(+0.14%)
Mar 05, 2010 8.731 8.850 8.722 8.820 28,764,288 +0.12(+1.42%)
Mar 04, 2010 8.667 8.705 8.637 8.697 33,096,676 +0.03(+0.34%)
Mar 03, 2010 8.718 8.722 8.646 8.667 29,965,968 +0.01(+0.10%)
Mar 02, 2010 8.671 8.710 8.646 8.659 29,730,106 +0.03(+0.30%)
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.