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 )

44.90 +0.19 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 31, 2000 10.89 11.05 10.73 10.75 14,050,083 -0.19(-1.71%)
Jul 28, 2000 10.83 10.94 10.73 10.94 13,232,986 +0.03(+0.27%)
Jul 27, 2000 10.78 10.97 10.78 10.91 9,146,090 +0.18(+1.71%)
Jul 26, 2000 10.70 11.12 10.70 10.73 17,667,852 -0.34(-3.11%)
Jul 25, 2000 10.65 11.10 10.62 11.07 13,113,943 +0.51(+4.80%)
Jul 24, 2000 10.80 10.80 10.54 10.57 9,359,287 -0.19(-1.74%)
Jul 21, 2000 10.75 10.86 10.69 10.75 13,569,451 -0.11(-0.98%)
Jul 20, 2000 10.75 10.91 10.62 10.86 14,025,195 +0.21(+2.00%)
Jul 19, 2000 10.75 10.99 10.43 10.65 22,551,888 +0.40(+3.91%)
Jul 18, 2000 10.03 10.49 10.01 10.25 21,874,730 +0.19(+1.86%)
Jul 17, 2000 10.41 10.46 9.902 10.06 34,575,192 -0.37(-3.59%)
Jul 14, 2000 10.33 11.02 9.796 10.43 42,756,732 -0.16(-1.49%)
Jul 13, 2000 10.73 10.78 10.49 10.59 18,671,144 -0.16(-1.50%)
Jul 12, 2000 11.05 11.26 10.62 10.75 20,813,676 -0.29(-2.66%)
Jul 11, 2000 11.50 11.50 10.97 11.05 16,792,056 -0.45(-3.93%)
Jul 10, 2000 11.50 11.52 11.31 11.50 14,183,683 +0.08(+0.71%)
Jul 07, 2000 11.90 11.90 11.34 11.42 14,343,581 -0.43(-3.60%)
Jul 06, 2000 11.79 12.03 11.76 11.84 15,570,166 -0.03(-0.22%)
Jul 05, 2000 11.69 11.95 11.63 11.87 19,050,108 +0.29(+2.50%)
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.