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 (%)
Nov 30, 2009 8.138 8.138 7.989 8.014 41,523,520 -0.08(-1.00%)
Nov 27, 2009 8.095 8.202 8.014 8.095 32,005,906 -0.08(-0.99%)
Nov 25, 2009 8.249 8.266 8.146 8.176 32,888,642 -0.05(-0.57%)
Nov 24, 2009 8.180 8.274 8.125 8.223 46,688,168 +0.07(+0.89%)
Nov 23, 2009 8.151 8.189 8.116 8.151 56,712,500 +0.06(+0.79%)
Nov 20, 2009 8.163 8.168 8.044 8.087 46,737,000 -0.10(-1.20%)
Nov 19, 2009 8.231 8.249 8.142 8.185 31,341,688 -0.04(-0.47%)
Nov 18, 2009 8.206 8.270 8.189 8.223 28,226,502 +0.03(+0.31%)
Nov 17, 2009 8.206 8.253 8.176 8.197 27,155,920 -0.04(-0.52%)
Nov 16, 2009 8.270 8.300 8.223 8.240 35,958,620 +0.03(+0.42%)
Nov 13, 2009 8.104 8.223 8.095 8.206 34,348,600 +0.10(+1.26%)
Nov 12, 2009 8.082 8.163 8.074 8.104 26,988,390 +0.02(+0.26%)
Nov 11, 2009 8.193 8.202 8.057 8.082 36,242,032 -0.04(-0.52%)
Nov 10, 2009 8.044 8.180 8.023 8.125 40,139,792 +0.09(+1.06%)
Nov 09, 2009 8.023 8.065 7.959 8.040 46,586,456 +0.14(+1.78%)
Nov 06, 2009 7.916 7.929 7.844 7.899 45,248,364 -0.06(-0.80%)
Nov 05, 2009 7.916 7.980 7.869 7.963 41,268,212 +0.09(+1.19%)
Nov 04, 2009 7.865 7.946 7.831 7.869 36,648,140 +0.00(+0.05%)
Nov 03, 2009 7.784 7.869 7.742 7.865 35,659,572 +0.07(+0.87%)
Nov 02, 2009 7.720 7.822 7.678 7.797 26,748,232 +0.08(+1.05%)
Oct 30, 2009 7.801 7.848 7.707 7.716 37,712,852 -0.11(-1.36%)
Oct 29, 2009 7.767 7.869 7.699 7.822 37,279,480 +0.07(+0.88%)
Oct 28, 2009 7.767 7.805 7.733 7.754 33,717,676 +0.03(+0.33%)
Oct 27, 2009 7.669 7.754 7.618 7.729 39,313,800 +0.07(+0.89%)
Oct 26, 2009 7.665 7.729 7.588 7.661 46,768,640 +0.02(+0.28%)
Oct 23, 2009 7.635 7.644 7.584 7.639 36,502,760 -0.11(-1.38%)
Oct 22, 2009 7.742 7.784 7.661 7.746 33,576,556 -0.01(-0.16%)
Oct 21, 2009 7.827 7.852 7.712 7.759 66,651,784 -0.19(-2.41%)
Oct 20, 2009 7.929 7.976 7.814 7.950 41,214,612 +0.13(+1.69%)
Oct 19, 2009 7.805 7.946 7.797 7.818 45,200,804 +0.03(+0.44%)
Oct 16, 2009 7.750 7.814 7.712 7.784 33,490,084 +0.01(+0.11%)
Oct 15, 2009 7.754 7.797 7.729 7.776 32,234,722 +0.01(+0.11%)
Oct 14, 2009 7.754 7.788 7.703 7.767 28,319,796 +0.07(+0.94%)
Oct 13, 2009 7.746 7.759 7.661 7.695 27,737,062 -0.03(-0.33%)
Oct 12, 2009 7.755 7.793 7.703 7.720 31,618,818 +0.03(+0.33%)
Oct 09, 2009 7.652 7.716 7.601 7.695 32,644,234 +0.09(+1.18%)
Oct 08, 2009 7.592 7.635 7.580 7.605 25,306,908 +0.05(+0.68%)
Oct 07, 2009 7.575 7.609 7.524 7.554 31,487,132 -0.03(-0.45%)
Oct 06, 2009 7.563 7.620 7.456 7.588 39,787,640 +0.07(+0.96%)
Oct 05, 2009 7.499 7.533 7.362 7.516 38,835,052 +0.07(+0.97%)
Oct 02, 2009 7.418 7.469 7.396 7.443 37,066,408 -0.03(-0.40%)
Oct 01, 2009 7.571 7.584 7.405 7.473 99,794,664 -0.12(-1.52%)
Sep 30, 2009 7.648 7.656 7.537 7.588 49,179,316 -0.04(-0.50%)
Sep 29, 2009 7.524 7.669 7.524 7.626 43,207,188 +0.08(+1.02%)
Sep 28, 2009 7.490 7.567 7.456 7.550 23,856,130 +0.09(+1.26%)
Sep 25, 2009 7.477 7.541 7.439 7.456 25,291,270 +0.00(+0.00%)
Sep 24, 2009 7.571 7.584 7.443 7.456 50,155,968 -0.11(-1.41%)
Sep 23, 2009 7.614 7.665 7.554 7.563 52,922,752 -0.06(-0.78%)
Sep 22, 2009 7.690 7.695 7.588 7.622 38,835,784 -0.06(-0.83%)
Sep 21, 2009 7.609 7.686 7.563 7.686 38,830,092 +0.03(+0.45%)
Sep 18, 2009 7.703 7.703 7.648 7.652 44,968,060 -0.03(-0.33%)
Sep 17, 2009 7.771 7.797 7.622 7.678 50,390,148 -0.00(-0.06%)
Sep 16, 2009 7.669 7.793 7.635 7.682 45,673,696 +0.05(+0.68%)
Sep 15, 2009 7.686 7.712 7.571 7.631 42,054,060 -0.09(-1.16%)
Sep 14, 2009 7.733 7.767 7.639 7.720 50,314,784 -0.01(-0.11%)
Sep 11, 2009 7.801 7.818 7.669 7.729 48,842,064 -0.17(-2.10%)
Sep 10, 2009 7.959 7.967 7.840 7.895 63,591,896 -0.03(-0.32%)
Sep 09, 2009 7.908 7.959 7.865 7.920 47,228,636 +0.03(+0.38%)
Sep 08, 2009 7.933 7.933 7.865 7.891 42,526,556 +0.01(+0.11%)
Sep 04, 2009 7.754 7.886 7.746 7.882 28,269,270 +0.12(+1.59%)
Sep 03, 2009 7.835 7.835 7.733 7.759 28,403,978 -0.03(-0.38%)
Sep 02, 2009 7.737 7.825 7.695 7.788 42,045,708 +0.07(+0.94%)
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.