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 )

43.65 -0.33 (-0.76%)
Streaming Delayed Price Updated: 3:27 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 (%)
Jul 31, 2009 7.546 7.644 7.426 7.469 30,441,092 -0.06(-0.85%)
Jul 30, 2009 7.597 7.669 7.524 7.533 32,132,822 -0.00(-0.06%)
Jul 29, 2009 7.499 7.550 7.456 7.537 25,831,498 +0.05(+0.63%)
Jul 28, 2009 7.422 7.563 7.354 7.490 32,998,992 +0.07(+0.98%)
Jul 27, 2009 7.367 7.431 7.288 7.418 32,615,490 +0.03(+0.40%)
Jul 24, 2009 7.405 7.452 7.324 7.388 1,013 -0.03(-0.40%)
Jul 23, 2009 7.401 7.456 7.315 7.418 40,028,856 +0.05(+0.64%)
Jul 22, 2009 7.290 7.456 7.273 7.371 38,562,888 -0.01(-0.17%)
Jul 21, 2009 7.388 7.456 7.328 7.384 30,947,940 +0.03(+0.35%)
Jul 20, 2009 7.409 7.413 7.307 7.358 31,315,442 -0.03(-0.40%)
Jul 17, 2009 7.247 7.401 7.222 7.388 38,860,448 +0.15(+2.06%)
Jul 16, 2009 7.149 7.281 7.149 7.239 54,278,176 +0.06(+0.83%)
Jul 15, 2009 7.137 7.196 7.077 7.179 44,263,284 +0.09(+1.26%)
Jul 14, 2009 7.085 7.115 7.056 7.090 32,349,024 -0.01(-0.12%)
Jul 13, 2009 7.039 7.107 7.026 7.098 31,431,952 +0.08(+1.15%)
Jul 10, 2009 7.026 7.043 6.941 7.017 49,950,116 +0.05(+0.73%)
Jul 09, 2009 7.004 7.004 6.945 6.966 34,673,584 -0.02(-0.30%)
Jul 08, 2009 6.996 7.013 6.941 6.987 36,325,048 +0.02(+0.31%)
Jul 07, 2009 7.047 7.094 6.953 6.966 33,578,576 -0.12(-1.62%)
Jul 06, 2009 6.919 7.102 6.860 7.081 36,456,252 +0.14(+1.96%)
Jul 02, 2009 7.060 7.081 6.928 6.945 43,495,556 -0.16(-2.28%)
Jul 01, 2009 7.013 7.137 6.987 7.107 32,569,920 +0.12(+1.77%)
Jun 30, 2009 7.034 7.056 6.936 6.983 30,699,746 -0.05(-0.67%)
Jun 29, 2009 7.043 7.051 6.983 7.030 22,146,586 +0.01(+0.12%)
Jun 26, 2009 7.047 7.056 6.962 7.021 42,074,136 -0.03(-0.36%)
Jun 25, 2009 6.955 7.047 6.936 7.047 38,026,244 +0.14(+2.04%)
Jun 24, 2009 6.975 6.992 6.881 6.906 31,965,570 -0.02(-0.31%)
Jun 23, 2009 7.009 7.009 6.898 6.928 38,872,636 -0.04(-0.55%)
Jun 22, 2009 6.936 7.021 6.915 6.966 38,401,448 -0.03(-0.37%)
Jun 19, 2009 7.009 7.047 6.945 6.992 64,379,392 +0.01(+0.18%)
Jun 18, 2009 6.932 7.026 6.911 6.979 32,394,970 +0.07(+0.99%)
Jun 17, 2009 6.962 7.017 6.902 6.911 50,985,424 -0.02(-0.25%)
Jun 16, 2009 7.056 7.085 6.928 6.928 35,843,276 -0.12(-1.75%)
Jun 15, 2009 7.064 7.090 7.009 7.051 41,322,032 -0.04(-0.54%)
Jun 12, 2009 7.158 7.196 7.039 7.090 45,692,540 -0.09(-1.25%)
Jun 11, 2009 7.222 7.320 7.175 7.179 49,252,976 -0.09(-1.29%)
Jun 10, 2009 7.413 7.452 7.235 7.273 57,365,768 -0.12(-1.61%)
Jun 09, 2009 7.375 7.413 7.309 7.392 47,761,408 +0.06(+0.81%)
Jun 08, 2009 7.226 7.426 7.200 7.332 50,026,040 +0.08(+1.06%)
Jun 05, 2009 7.269 7.307 7.213 7.256 30,502,120 +0.03(+0.35%)
Jun 04, 2009 7.243 7.294 7.205 7.230 32,978,200 -0.01(-0.18%)
Jun 03, 2009 7.269 7.294 7.222 7.243 55,950,896 -0.05(-0.70%)
Jun 02, 2009 7.337 7.367 7.294 7.294 26,249,252 -0.03(-0.41%)
Jun 01, 2009 7.324 7.350 7.286 7.324 28,145,250 +0.04(+0.59%)
May 29, 2009 7.277 7.286 7.166 7.281 27,720,356 +0.04(+0.53%)
May 28, 2009 7.098 7.269 7.098 7.243 35,839,204 +0.14(+2.04%)
May 27, 2009 7.217 7.226 7.090 7.098 30,417,638 -0.11(-1.54%)
May 26, 2009 7.090 7.239 7.068 7.209 30,374,736 +0.12(+1.68%)
May 22, 2009 7.073 7.162 7.039 7.090 29,033,720 +0.00(+0.00%)
May 21, 2009 7.085 7.124 7.047 7.090 34,671,980 -0.06(-0.78%)
May 20, 2009 7.209 7.239 7.102 7.145 51,930,828 -0.02(-0.24%)
May 19, 2009 7.196 7.207 7.102 7.162 32,089,446 -0.03(-0.41%)
May 18, 2009 7.217 7.222 7.030 7.192 59,356,608 -0.04(-0.59%)
May 15, 2009 7.239 7.337 7.205 7.235 45,470,644 -0.01(-0.12%)
May 14, 2009 7.315 7.392 7.192 7.243 43,790,936 -0.09(-1.22%)
May 13, 2009 7.379 7.456 7.256 7.332 29,053,220 -0.08(-1.04%)
May 12, 2009 7.311 7.507 7.298 7.409 39,554,516 +0.15(+2.05%)
May 11, 2009 7.243 7.311 7.179 7.260 23,955,090 -0.03(-0.35%)
May 08, 2009 7.311 7.328 7.230 7.286 29,242,756 +0.04(+0.53%)
May 07, 2009 7.303 7.307 7.154 7.247 33,206,840 -0.02(-0.29%)
May 06, 2009 7.119 7.273 7.085 7.269 44,938,648 +0.20(+2.77%)
May 05, 2009 6.923 7.077 6.843 7.073 34,928,040 +0.18(+2.66%)
May 04, 2009 7.073 7.073 6.847 6.889 45,641,140 -0.09(-1.22%)
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.