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 )

43.62 +0.13 (+0.31%)
Streaming Delayed Price Updated: 11:29 AM 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 (%)
Jul 30, 2010 9.751 9.811 9.621 9.771 23,887,460 +0.06(+0.64%)
Jul 29, 2010 9.762 9.811 9.679 9.710 13,112 -0.02(-0.23%)
Jul 28, 2010 9.732 9.762 9.692 9.732 5,361 +0.01(+0.09%)
Jul 27, 2010 9.723 9.767 9.674 9.723 12,752 +0.03(+0.27%)
Jul 26, 2010 9.780 9.811 9.639 9.696 42,268,956 -0.06(-0.59%)
Jul 23, 2010 9.599 9.802 9.599 9.754 47,556,220 +0.12(+1.24%)
Jul 22, 2010 9.515 9.652 9.445 9.635 108,055 +0.19(+2.06%)
Jul 21, 2010 9.568 9.568 9.374 9.441 30,769,362 -0.05(-0.51%)
Jul 20, 2010 9.489 9.489 9.330 9.489 24,204,128 +0.06(+0.65%)
Jul 19, 2010 9.376 9.476 9.392 9.427 23,336,238 +0.05(+0.55%)
Jul 16, 2010 9.376 9.463 9.308 9.376 31,966,944 -0.09(-0.92%)
Jul 15, 2010 9.410 9.476 9.383 9.463 24,645,884 +0.05(+0.52%)
Jul 14, 2010 9.383 9.414 9.335 9.414 8,164 +0.00(+0.05%)
Jul 13, 2010 9.427 9.458 9.357 9.410 7,735 +0.02(+0.19%)
Jul 12, 2010 9.436 9.471 9.361 9.392 24,289,226 +0.00(+0.00%)
Jul 09, 2010 9.392 9.471 9.330 9.392 34,085,924 -0.01(-0.09%)
Jul 08, 2010 9.247 9.449 9.207 9.401 125,382 +0.19(+2.01%)
Jul 07, 2010 9.079 9.216 9.030 9.216 39,847,640 +0.16(+1.75%)
Jul 06, 2010 9.039 9.127 8.991 9.057 24,030 +0.10(+1.13%)
Jul 02, 2010 8.956 8.995 8.841 8.956 25,884,682 +0.03(+0.35%)
Jul 01, 2010 8.885 8.938 8.770 8.925 40,515,068 +0.09(+1.00%)
Jun 30, 2010 8.819 8.929 8.779 8.836 14,022 +0.06(+0.65%)
Jun 29, 2010 8.806 8.933 8.753 8.779 82,176 +0.09(+1.07%)
Jun 25, 2010 8.687 8.717 8.612 8.687 64,596,968 +0.04(+0.41%)
Jun 24, 2010 8.700 8.761 8.638 8.651 680 -0.07(-0.76%)
Jun 23, 2010 8.757 8.788 8.691 8.717 31,509,682 -0.04(-0.40%)
Jun 22, 2010 8.841 8.885 8.722 8.753 39,928 -0.09(-1.05%)
Jun 21, 2010 8.894 8.920 8.819 8.845 28,748,646 +0.02(+0.20%)
Jun 18, 2010 8.828 8.854 8.797 8.828 33,045,398 +0.01(+0.15%)
Jun 17, 2010 8.731 8.823 8.713 8.814 3,957 +0.07(+0.81%)
Jun 16, 2010 8.722 8.779 8.709 8.744 24,798,004 -0.04(-0.40%)
Jun 15, 2010 8.682 8.784 8.642 8.779 680 +0.15(+1.74%)
Jun 14, 2010 8.929 8.929 8.629 8.629 70,171,000 -0.22(-2.54%)
Jun 11, 2010 8.775 8.863 8.678 8.854 51,108,600 +0.05(+0.55%)
Jun 10, 2010 8.797 8.866 8.775 8.806 73,310 +0.12(+1.35%)
Jun 09, 2010 8.788 8.827 8.671 8.689 92,792,176 -0.06(-0.74%)
Jun 08, 2010 8.637 8.784 8.589 8.754 7,845 +0.16(+1.92%)
Jun 07, 2010 8.736 8.762 8.589 8.589 58,654,088 -0.08(-0.97%)
Jun 04, 2010 8.673 8.871 8.654 8.673 69,813,576 -0.24(-2.65%)
Jun 03, 2010 8.910 8.927 8.840 8.910 34,403,736 +0.08(+0.88%)
Jun 02, 2010 8.775 8.840 8.736 8.832 53,195,928 +0.11(+1.29%)
Jun 01, 2010 8.775 8.849 8.697 8.719 64,027 -0.07(-0.84%)
May 28, 2010 8.793 8.949 8.775 8.793 54,182,572 -0.11(-1.22%)
May 27, 2010 8.862 8.940 8.801 8.901 61,716,648 +0.16(+1.88%)
May 26, 2010 8.953 8.966 8.728 8.736 15,241 -0.10(-1.18%)
May 25, 2010 8.819 8.918 8.732 8.840 14,364 -0.20(-2.16%)
May 24, 2010 9.070 9.144 9.009 9.035 61,215,828 -0.07(-0.76%)
May 21, 2010 8.862 9.113 8.754 9.105 75,230,408 +0.15(+1.64%)
May 20, 2010 9.035 9.100 8.957 8.957 85,276 -0.28(-3.00%)
May 19, 2010 9.200 9.261 9.131 9.235 41,642,792 -0.03(-0.28%)
May 18, 2010 9.434 9.447 9.248 9.261 41,223 -0.14(-1.52%)
May 17, 2010 9.378 9.495 9.347 9.404 42,492,524 +0.04(+0.42%)
May 14, 2010 9.365 9.425 9.317 9.365 46,018,744 -0.01(-0.09%)
May 13, 2010 9.412 9.447 9.352 9.373 24,939,670 +0.00(+0.00%)
May 12, 2010 9.430 9.434 9.308 9.373 36,219,592 +0.02(+0.19%)
May 11, 2010 9.352 9.421 9.304 9.356 692 +0.00(+0.05%)
May 10, 2010 9.295 9.360 9.282 9.352 57,290,956 +0.36(+3.95%)
May 07, 2010 8.957 9.031 8.823 8.996 58,939,832 +0.44(+5.11%)
May 06, 2010 8.559 9.187 8.320 8.559 42,430 -0.70(-7.58%)
May 05, 2010 9.226 9.274 9.148 9.261 29,726,200 +0.05(+0.52%)
May 04, 2010 9.226 9.274 9.187 9.213 18,876 -0.06(-0.65%)
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.