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: 7:00 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 (%)
Apr 28, 2000 9.370 9.395 9.025 9.314 26,824,978 -0.06(-0.59%)
Apr 27, 2000 9.395 9.502 9.314 9.370 29,705,012 -0.13(-1.39%)
Apr 26, 2000 9.370 9.557 9.289 9.502 22,751,466 +0.13(+1.41%)
Apr 25, 2000 9.025 9.502 8.969 9.370 36,157,028 +0.19(+2.04%)
Apr 24, 2000 9.050 9.370 8.995 9.182 23,808,996 +0.08(+0.89%)
Apr 20, 2000 8.863 9.182 8.863 9.101 15,046,801 +0.24(+2.69%)
Apr 19, 2000 8.995 9.131 8.756 8.863 16,086,957 +0.05(+0.58%)
Apr 18, 2000 9.025 9.101 8.705 8.812 19,430,012 -0.24(-2.64%)
Apr 17, 2000 8.944 9.076 8.676 9.050 28,660,160 +0.06(+0.62%)
Apr 14, 2000 9.314 9.608 8.918 8.995 29,060,256 -0.51(-5.33%)
Apr 13, 2000 9.370 9.608 9.289 9.502 17,670,670 +0.19(+2.01%)
Apr 12, 2000 9.314 9.634 9.238 9.314 21,218,468 +0.05(+0.55%)
Apr 11, 2000 9.263 9.344 9.157 9.263 17,815,774 -0.11(-1.14%)
Apr 10, 2000 9.370 9.476 8.944 9.370 34,334,056 -0.21(-2.22%)
Apr 07, 2000 9.902 10.06 9.344 9.583 57,572,964 -0.19(-1.92%)
Apr 06, 2000 9.715 10.03 9.583 9.770 38,448,892 +0.24(+2.55%)
Apr 05, 2000 9.395 9.608 9.370 9.527 23,532,170 +0.08(+0.81%)
Apr 04, 2000 9.796 10.12 9.025 9.451 41,371,424 -0.26(-2.72%)
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.