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 (%)
Jun 28, 2002 18.44 18.85 18.42 18.61 50,867,160 +0.35(+1.89%)
Jun 27, 2002 19.32 19.81 17.19 18.27 64,005,192 -0.91(-4.73%)
Jun 26, 2002 19.39 19.43 18.32 19.17 84,614,464 -0.66(-3.33%)
Jun 25, 2002 20.96 21.15 19.74 19.83 55,854,244 -0.96(-4.61%)
Jun 24, 2002 22.06 22.20 20.41 20.79 57,527,712 -1.64(-7.31%)
Jun 21, 2002 23.04 23.28 22.41 22.43 33,064,300 -0.92(-3.92%)
Jun 20, 2002 23.42 23.46 23.35 23.35 12,443,062 -0.06(-0.26%)
Jun 19, 2002 23.35 23.47 23.31 23.41 15,583,459 +0.00(+0.00%)
Jun 18, 2002 23.43 23.49 23.36 23.41 9,784,990 +0.00(+0.00%)
Jun 17, 2002 23.51 23.60 23.28 23.41 16,355,649 -0.09(-0.36%)
Jun 14, 2002 23.71 23.79 23.40 23.49 11,841,504 -0.28(-1.16%)
Jun 13, 2002 23.89 23.93 23.73 23.77 12,037,486 -0.16(-0.68%)
Jun 12, 2002 24.01 24.05 23.76 23.93 20,110,514 -0.05(-0.21%)
Jun 11, 2002 23.99 24.20 23.94 23.98 13,311,013 +0.21(+0.88%)
Jun 10, 2002 23.88 23.96 23.54 23.77 11,042,792 -0.06(-0.23%)
Jun 07, 2002 23.92 24.21 23.82 23.83 14,989,412 -0.12(-0.48%)
Jun 06, 2002 24.37 24.43 23.92 23.94 17,843,466 -0.49(-2.02%)
Jun 05, 2002 24.50 24.62 24.37 24.44 15,673,118 -0.15(-0.62%)
Jun 04, 2002 24.31 24.62 24.29 24.59 13,406,539 +0.31(+1.26%)
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.