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 (%)
May 29, 2009 7.277 7.286 7.166 7.281 27,720,356 +0.04(+0.53%)
May 28, 2009 7.098 7.269 7.098 7.243 35,839,204 +0.14(+2.04%)
May 27, 2009 7.217 7.226 7.090 7.098 30,417,638 -0.11(-1.54%)
May 26, 2009 7.090 7.239 7.068 7.209 30,374,736 +0.12(+1.68%)
May 22, 2009 7.073 7.162 7.039 7.090 29,033,720 +0.00(+0.00%)
May 21, 2009 7.085 7.124 7.047 7.090 34,671,980 -0.06(-0.78%)
May 20, 2009 7.209 7.239 7.102 7.145 51,930,828 -0.02(-0.24%)
May 19, 2009 7.196 7.207 7.102 7.162 32,089,446 -0.03(-0.41%)
May 18, 2009 7.217 7.222 7.030 7.192 59,356,608 -0.04(-0.59%)
May 15, 2009 7.239 7.337 7.205 7.235 45,470,644 -0.01(-0.12%)
May 14, 2009 7.315 7.392 7.192 7.243 43,790,936 -0.09(-1.22%)
May 13, 2009 7.379 7.456 7.256 7.332 29,053,220 -0.08(-1.04%)
May 12, 2009 7.311 7.507 7.298 7.409 39,554,516 +0.15(+2.05%)
May 11, 2009 7.243 7.311 7.179 7.260 23,955,090 -0.03(-0.35%)
May 08, 2009 7.311 7.328 7.230 7.286 29,242,756 +0.04(+0.53%)
May 07, 2009 7.303 7.307 7.154 7.247 33,206,840 -0.02(-0.29%)
May 06, 2009 7.119 7.273 7.085 7.269 44,938,648 +0.20(+2.77%)
May 05, 2009 6.923 7.077 6.843 7.073 34,928,040 +0.18(+2.66%)
May 04, 2009 7.073 7.073 6.847 6.889 45,641,140 -0.09(-1.22%)
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.