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 )

46.01 +0.11 (+0.23%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 21, 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 (%)
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.