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 )

43.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 31, 2008 6.546 6.563 6.401 6.414 42,865,336 -0.11(-1.76%)
Dec 30, 2008 6.478 6.533 6.427 6.529 35,709,784 +0.06(+0.92%)
Dec 29, 2008 6.418 6.469 6.350 6.469 37,424,800 +0.06(+0.86%)
Dec 26, 2008 6.388 6.431 6.363 6.414 19,577,672 +0.07(+1.07%)
Dec 24, 2008 6.312 6.384 6.261 6.346 14,401,033 +0.08(+1.22%)
Dec 23, 2008 6.286 6.354 6.230 6.269 36,325,920 -0.00(-0.07%)
Dec 22, 2008 6.469 6.482 6.171 6.273 55,154,984 -0.23(-3.60%)
Dec 19, 2008 6.597 6.708 6.474 6.508 78,178,128 +0.04(+0.66%)
Dec 18, 2008 6.337 6.491 6.325 6.465 79,108,792 +0.22(+3.48%)
Dec 17, 2008 6.265 6.388 6.158 6.248 78,214,200 +0.06(+0.89%)
Dec 16, 2008 6.512 6.542 6.141 6.193 119,397,648 -0.29(-4.41%)
Dec 15, 2008 6.691 6.763 6.371 6.478 60,094,552 -0.06(-0.85%)
Dec 12, 2008 6.342 6.563 6.282 6.533 56,596,088 +0.14(+2.13%)
Dec 11, 2008 6.486 6.495 6.371 6.397 57,287,164 -0.02(-0.27%)
Dec 10, 2008 6.401 6.444 6.359 6.414 43,278,840 +0.06(+0.87%)
Dec 09, 2008 6.384 6.465 6.299 6.359 56,985,920 -0.03(-0.47%)
Dec 08, 2008 6.533 6.593 6.286 6.388 66,424,912 +0.00(+0.00%)
Dec 05, 2008 6.337 6.440 6.227 6.388 79,691,824 -0.01(-0.20%)
Dec 04, 2008 6.546 6.601 6.346 6.401 54,549,600 -0.20(-3.03%)
Dec 03, 2008 6.457 6.640 6.329 6.601 57,193,576 +0.17(+2.72%)
Dec 02, 2008 6.606 6.623 6.303 6.427 60,211,620 -0.07(-1.11%)
Dec 01, 2008 6.814 6.827 6.482 6.499 44,430,784 -0.35(-5.10%)
Nov 28, 2008 6.746 6.848 6.657 6.848 24,546,964 +0.09(+1.32%)
Nov 26, 2008 6.682 6.785 6.601 6.759 49,516,600 +0.03(+0.44%)
Nov 25, 2008 6.772 6.823 6.576 6.729 56,012,644 +0.16(+2.40%)
Nov 24, 2008 6.810 6.810 6.486 6.572 70,733,808 -0.03(-0.39%)
Nov 21, 2008 6.397 6.614 6.180 6.597 96,297,984 +0.44(+7.20%)
Nov 20, 2008 6.925 6.985 6.107 6.154 95,813,456 -0.87(-12.42%)
Nov 19, 2008 7.181 7.325 6.989 7.027 54,885,708 -0.20(-2.71%)
Nov 18, 2008 6.925 7.223 6.814 7.223 62,754,724 +0.32(+4.69%)
Nov 17, 2008 6.831 7.219 6.802 6.900 62,769,052 -0.03(-0.37%)
Nov 14, 2008 7.010 7.159 6.900 6.925 50,969,764 -0.18(-2.52%)
Nov 13, 2008 7.125 7.232 6.772 7.104 83,708,312 +0.04(+0.60%)
Nov 12, 2008 7.321 7.325 7.027 7.061 61,636,656 -0.32(-4.33%)
Nov 11, 2008 7.564 7.645 7.291 7.381 46,883,564 -0.21(-2.75%)
Nov 10, 2008 7.802 7.837 7.496 7.590 37,983,760 -0.07(-0.89%)
Nov 07, 2008 7.581 7.756 7.581 7.658 32,567,832 +0.14(+1.87%)
Nov 06, 2008 7.819 7.822 7.440 7.517 57,649,448 -0.25(-3.23%)
Nov 05, 2008 8.041 8.169 7.751 7.768 45,791,216 -0.36(-4.45%)
Nov 04, 2008 8.271 8.343 8.092 8.130 42,317,568 -0.02(-0.21%)
Nov 03, 2008 8.258 8.258 8.067 8.147 27,806,722 -0.03(-0.31%)
Oct 31, 2008 8.152 8.386 8.092 8.173 39,365,744 +0.01(+0.16%)
Oct 30, 2008 8.411 8.475 7.981 8.160 56,027,240 +0.01(+0.10%)
Oct 29, 2008 8.267 8.505 8.122 8.152 61,347,412 -0.17(-2.00%)
Oct 28, 2008 8.101 8.326 7.773 8.318 59,001,004 +0.46(+5.80%)
Oct 27, 2008 8.071 8.207 7.862 7.862 45,484,956 -0.32(-3.95%)
Oct 24, 2008 7.879 8.296 7.879 8.186 68,086,368 -0.15(-1.84%)
Oct 23, 2008 8.233 8.518 8.032 8.339 64,131,588 +0.12(+1.50%)
Oct 22, 2008 8.152 8.467 8.049 8.216 66,431,348 -0.04(-0.46%)
Oct 21, 2008 8.424 8.599 8.199 8.254 43,855,308 -0.42(-4.81%)
Oct 20, 2008 8.488 8.705 8.309 8.671 46,039,268 +0.44(+5.38%)
Oct 17, 2008 8.003 8.620 7.913 8.228 65,920,420 +0.14(+1.68%)
Oct 16, 2008 7.969 8.224 7.509 8.092 76,718,920 +0.40(+5.15%)
Oct 15, 2008 8.199 8.305 7.649 7.696 49,379,492 -0.63(-7.57%)
Oct 14, 2008 8.791 8.833 8.058 8.326 79,118,520 -0.18(-2.10%)
Oct 13, 2008 7.815 8.650 7.713 8.505 71,053,968 +1.20(+16.38%)
Oct 10, 2008 7.027 7.598 6.925 7.308 114,252,744 -0.09(-1.27%)
Oct 09, 2008 7.888 8.028 7.240 7.402 74,434,768 -0.31(-3.98%)
Oct 08, 2008 7.739 8.164 7.607 7.709 72,877,928 -0.18(-2.27%)
Oct 07, 2008 8.446 8.488 7.871 7.888 58,665,208 -0.34(-4.19%)
Oct 06, 2008 8.488 8.748 7.994 8.233 67,461,688 -0.41(-4.73%)
Oct 03, 2008 8.659 8.906 8.569 8.641 0 +0.09(+1.05%)
Oct 02, 2008 8.714 8.812 8.514 8.552 48,123,212 -0.20(-2.29%)
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.