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 )

44.59 +0.30 (+0.69%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 9, 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 (%)
Jan 31, 2000 8.922 8.998 8.879 8.892 27,220,766 +0.05(+0.58%)
Jan 28, 2000 8.998 9.079 8.841 8.841 28,216,634 -0.11(-1.19%)
Jan 27, 2000 9.160 9.318 8.866 8.947 34,589,668 -0.03(-0.28%)
Jan 26, 2000 9.267 9.292 8.892 8.973 44,534,496 -0.37(-4.01%)
Jan 25, 2000 9.373 9.744 9.105 9.348 25,936,678 -0.03(-0.27%)
Jan 24, 2000 9.693 9.799 9.318 9.373 36,019,748 +0.00(+0.00%)
Jan 21, 2000 9.454 9.586 9.292 9.373 32,811,754 -0.25(-2.57%)
Jan 20, 2000 9.957 9.957 9.399 9.620 23,428,584 -0.34(-3.38%)
Jan 19, 2000 9.851 10.01 9.799 9.957 20,494,026 +0.16(+1.61%)
Jan 18, 2000 10.25 10.31 9.799 9.799 18,784,646 -0.53(-5.15%)
Jan 14, 2000 10.46 10.49 10.12 10.33 18,342,924 -0.11(-1.02%)
Jan 13, 2000 10.44 10.46 10.33 10.44 14,707,058 +0.11(+1.03%)
Jan 12, 2000 10.33 10.46 10.23 10.33 22,566,500 +0.06(+0.54%)
Jan 11, 2000 10.28 10.49 10.25 10.28 17,490,934 +0.05(+0.50%)
Jan 10, 2000 10.12 10.25 10.12 10.23 18,100,706 +0.13(+1.31%)
Jan 07, 2000 9.906 10.14 9.851 10.09 18,713,998 +0.27(+2.73%)
Jan 06, 2000 10.01 10.09 9.799 9.825 16,791,972 -0.19(-1.87%)
Jan 05, 2000 10.14 10.25 9.987 10.01 27,464,160 -0.05(-0.51%)
Jan 04, 2000 9.906 10.33 9.906 10.06 24,744,828 +0.08(+0.77%)
Jan 03, 2000 10.04 10.20 9.880 9.987 17,345,650 +0.19(+1.91%)
Dec 31, 1999 10.04 10.06 9.799 9.799 12,846,525 -0.29(-2.91%)
Dec 30, 1999 10.04 10.25 9.957 10.09 22,895,092 +0.16(+1.63%)
Dec 29, 1999 9.505 10.04 9.505 9.931 24,605,882 +0.51(+5.38%)
Dec 28, 1999 9.454 9.774 9.348 9.424 33,951,732 +0.26(+2.88%)
Dec 27, 1999 10.01 10.06 9.160 9.160 25,884,572 -0.83(-8.28%)
Dec 23, 1999 9.825 10.09 9.799 9.987 17,464,176 +0.21(+2.18%)
Dec 22, 1999 9.799 9.851 9.637 9.774 22,204,112 -0.03(-0.26%)
Dec 21, 1999 9.774 9.851 9.612 9.799 22,438,116 -0.05(-0.52%)
Dec 20, 1999 9.774 9.957 9.744 9.851 28,202,786 +0.16(+1.63%)
Dec 17, 1999 9.799 9.906 9.693 9.693 41,750,152 -0.24(-2.40%)
Dec 16, 1999 10.12 10.12 9.931 9.931 26,120,454 -0.11(-1.06%)
Dec 15, 1999 10.20 10.44 10.04 10.04 30,960,610 -0.16(-1.59%)
Dec 14, 1999 10.25 10.44 10.09 10.20 76,266,592 -0.29(-2.76%)
Dec 13, 1999 10.65 10.73 10.36 10.49 55,755,432 -0.46(-4.17%)
Dec 10, 1999 10.44 10.97 10.31 10.95 44,540,600 +0.43(+4.05%)
Dec 09, 1999 10.52 10.65 10.12 10.52 35,855,688 -0.16(-1.48%)
Dec 08, 1999 11.05 11.08 10.63 10.68 21,897,112 -0.40(-3.62%)
Dec 07, 1999 11.24 11.34 11.02 11.08 19,736,388 -0.03(-0.23%)
Dec 06, 1999 11.18 11.24 11.08 11.10 13,759,775 -0.13(-1.18%)
Dec 03, 1999 11.34 11.45 11.13 11.24 17,253,644 -0.12(-1.09%)
Dec 02, 1999 11.48 11.48 11.24 11.36 18,685,834 -0.09(-0.78%)
Dec 01, 1999 11.16 11.66 11.13 11.45 23,487,732 +0.26(+2.36%)
Nov 30, 1999 10.89 11.53 10.89 11.18 20,425,962 +0.11(+0.96%)
Nov 29, 1999 11.10 11.18 10.86 11.08 17,940,870 -0.13(-1.18%)
Nov 26, 1999 11.27 11.37 11.16 11.21 7,872,352 -0.16(-1.42%)
Nov 24, 1999 11.18 11.55 11.13 11.37 13,779,960 +0.38(+3.41%)
Nov 23, 1999 11.85 11.87 10.97 11.00 25,836,926 -0.72(-6.15%)
Nov 22, 1999 10.97 11.90 10.95 11.72 31,899,442 +0.80(+7.34%)
Nov 19, 1999 11.05 11.10 10.86 10.92 18,828,066 -0.16(-1.46%)
Nov 18, 1999 11.05 11.16 11.02 11.08 20,726,152 +0.06(+0.50%)
Nov 17, 1999 11.13 11.24 11.00 11.02 18,523,180 -0.08(-0.73%)
Nov 16, 1999 11.02 11.18 10.97 11.10 20,530,640 +0.29(+2.72%)
Nov 15, 1999 10.73 10.86 10.70 10.81 12,561,355 +0.11(+1.00%)
Nov 12, 1999 10.84 10.86 10.60 10.70 15,005,842 -0.06(-0.51%)
Nov 11, 1999 10.54 10.78 10.49 10.76 19,648,372 +0.27(+2.56%)
Nov 10, 1999 10.73 10.78 10.38 10.49 19,859,376 -0.32(-2.96%)
Nov 09, 1999 10.97 10.97 10.65 10.81 16,899,000 -0.14(-1.25%)
Nov 08, 1999 10.86 11.08 10.76 10.95 16,574,397 +0.11(+0.98%)
Nov 05, 1999 11.32 11.45 10.73 10.84 22,588,798 -0.26(-2.38%)
Nov 04, 1999 11.61 11.66 11.05 11.10 28,708,582 -0.40(-3.48%)
Nov 03, 1999 10.41 11.82 10.04 11.50 51,093,420 +1.28(+12.50%)
Nov 02, 1999 10.23 10.33 10.12 10.23 32,091,904 +0.13(+1.31%)
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.