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 )

43.59 -0.39 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 30, 2010 9.747 9.807 9.618 9.768 23,896,594 +0.06(+0.64%)
Jul 29, 2010 9.759 9.807 9.675 9.706 13,117 -0.02(-0.23%)
Jul 28, 2010 9.728 9.759 9.688 9.728 5,363 +0.01(+0.09%)
Jul 27, 2010 9.719 9.763 9.671 9.719 12,757 +0.03(+0.27%)
Jul 26, 2010 9.776 9.807 9.635 9.693 42,285,120 -0.06(-0.59%)
Jul 23, 2010 9.596 9.798 9.596 9.750 47,574,404 +0.12(+1.24%)
Jul 22, 2010 9.512 9.649 9.441 9.631 108,096 +0.19(+2.06%)
Jul 21, 2010 9.565 9.565 9.371 9.437 30,781,128 -0.05(-0.51%)
Jul 20, 2010 9.485 9.485 9.327 9.485 24,213,384 +0.06(+0.65%)
Jul 19, 2010 9.372 9.472 9.388 9.424 23,345,162 +0.05(+0.55%)
Jul 16, 2010 9.372 9.459 9.305 9.372 31,979,168 -0.09(-0.92%)
Jul 15, 2010 9.406 9.472 9.380 9.459 24,655,310 +0.05(+0.52%)
Jul 14, 2010 9.380 9.410 9.331 9.410 8,167 +0.00(+0.05%)
Jul 13, 2010 9.424 9.455 9.353 9.406 7,738 +0.02(+0.19%)
Jul 12, 2010 9.433 9.468 9.358 9.388 24,298,514 +0.00(+0.00%)
Jul 09, 2010 9.388 9.468 9.327 9.388 34,098,960 -0.01(-0.09%)
Jul 08, 2010 9.243 9.446 9.203 9.397 125,429 +0.19(+2.01%)
Jul 07, 2010 9.075 9.212 9.027 9.212 39,862,880 +0.16(+1.75%)
Jul 06, 2010 9.036 9.124 8.987 9.053 24,039 +0.10(+1.13%)
Jul 02, 2010 8.952 8.992 8.837 8.952 25,894,580 +0.03(+0.35%)
Jul 01, 2010 8.882 8.934 8.767 8.921 40,530,564 +0.09(+1.00%)
Jun 30, 2010 8.815 8.926 8.776 8.833 14,027 +0.06(+0.65%)
Jun 29, 2010 8.802 8.930 8.749 8.776 82,208 +0.09(+1.07%)
Jun 25, 2010 8.683 8.714 8.608 8.683 64,621,672 +0.04(+0.41%)
Jun 24, 2010 8.696 8.758 8.635 8.648 680 -0.07(-0.76%)
Jun 23, 2010 8.754 8.785 8.688 8.714 31,521,732 -0.04(-0.40%)
Jun 22, 2010 8.837 8.882 8.718 8.749 39,943 -0.09(-1.05%)
Jun 21, 2010 8.890 8.917 8.815 8.842 28,759,642 +0.02(+0.20%)
Jun 18, 2010 8.824 8.851 8.793 8.824 33,058,034 +0.01(+0.15%)
Jun 17, 2010 8.727 8.820 8.710 8.811 3,958 +0.07(+0.81%)
Jun 16, 2010 8.718 8.776 8.705 8.741 24,807,488 -0.04(-0.40%)
Jun 15, 2010 8.679 8.780 8.639 8.776 680 +0.15(+1.74%)
Jun 14, 2010 8.926 8.926 8.626 8.626 70,197,840 -0.22(-2.54%)
Jun 11, 2010 8.771 8.860 8.674 8.851 51,128,144 +0.05(+0.55%)
Jun 10, 2010 8.794 8.863 8.772 8.802 73,339 +0.12(+1.35%)
Jun 09, 2010 8.785 8.824 8.668 8.685 92,827,664 -0.06(-0.74%)
Jun 08, 2010 8.633 8.781 8.586 8.750 7,848 +0.16(+1.92%)
Jun 07, 2010 8.733 8.759 8.586 8.586 58,676,520 -0.08(-0.97%)
Jun 04, 2010 8.670 8.867 8.651 8.670 69,840,272 -0.24(-2.65%)
Jun 03, 2010 8.906 8.924 8.837 8.906 34,416,896 +0.08(+0.88%)
Jun 02, 2010 8.772 8.837 8.733 8.828 53,216,276 +0.11(+1.29%)
Jun 01, 2010 8.772 8.846 8.694 8.716 64,051 -0.07(-0.84%)
May 28, 2010 8.789 8.945 8.772 8.789 54,203,296 -0.11(-1.22%)
May 27, 2010 8.859 8.937 8.798 8.898 61,740,252 +0.16(+1.88%)
May 26, 2010 8.950 8.962 8.724 8.733 15,247 -0.10(-1.18%)
May 25, 2010 8.815 8.915 8.729 8.837 14,370 -0.19(-2.16%)
May 24, 2010 9.066 9.140 9.006 9.032 61,239,240 -0.07(-0.76%)
May 21, 2010 8.859 9.110 8.750 9.101 75,259,184 +0.15(+1.64%)
May 20, 2010 9.032 9.097 8.954 8.954 85,308 -0.28(-3.00%)
May 19, 2010 9.196 9.257 9.127 9.231 41,658,720 -0.03(-0.28%)
May 18, 2010 9.430 9.443 9.244 9.257 41,239 -0.14(-1.52%)
May 17, 2010 9.374 9.491 9.344 9.400 42,508,776 +0.04(+0.42%)
May 14, 2010 9.361 9.422 9.313 9.361 46,036,344 -0.01(-0.09%)
May 13, 2010 9.409 9.443 9.348 9.370 24,949,208 +0.00(+0.00%)
May 12, 2010 9.426 9.430 9.305 9.370 36,233,444 +0.02(+0.19%)
May 11, 2010 9.348 9.417 9.300 9.352 692 +0.00(+0.05%)
May 10, 2010 9.292 9.357 9.279 9.348 57,312,868 +0.36(+3.95%)
May 07, 2010 8.954 9.027 8.820 8.993 58,962,376 +0.44(+5.11%)
May 06, 2010 8.555 9.183 8.317 8.555 42,446 -0.70(-7.58%)
May 05, 2010 9.222 9.270 9.144 9.257 29,737,568 +0.05(+0.52%)
May 04, 2010 9.222 9.270 9.183 9.209 18,883 -0.06(-0.65%)
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.