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 )

46.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 29, 2010 8.555 8.564 8.449 8.462 45,383,568 -0.06(-0.75%)
Jan 28, 2010 8.479 8.564 8.436 8.525 38,595,672 +0.01(+0.10%)
Jan 27, 2010 8.508 8.543 8.449 8.517 29,442,602 +0.01(+0.15%)
Jan 26, 2010 8.415 8.543 8.415 8.504 30,749,784 +0.02(+0.25%)
Jan 25, 2010 8.445 8.555 8.385 8.483 35,569,532 +0.09(+1.01%)
Jan 22, 2010 8.474 8.538 8.393 8.398 32,054,272 -0.08(-0.90%)
Jan 21, 2010 8.662 8.679 8.440 8.474 51,312,212 -0.19(-2.16%)
Jan 20, 2010 8.636 8.675 8.585 8.662 29,534,672 -0.02(-0.25%)
Jan 19, 2010 8.632 8.765 8.628 8.683 41,653,628 -0.02(-0.20%)
Jan 15, 2010 8.709 8.700 8.700 8.700 37,925,580 +0.02(+0.20%)
Jan 14, 2010 8.619 8.713 8.589 8.683 22,578,624 +0.06(+0.69%)
Jan 13, 2010 8.572 8.692 8.572 8.623 28,022,598 +0.04(+0.45%)
Jan 12, 2010 8.611 8.628 8.534 8.585 35,924,976 -0.05(-0.54%)
Jan 11, 2010 8.641 8.670 8.568 8.632 27,955,760 +0.06(+0.75%)
Jan 08, 2010 8.538 8.572 8.466 8.568 25,403,054 +0.02(+0.25%)
Jan 07, 2010 8.555 8.581 8.500 8.547 35,167,032 -0.01(-0.15%)
Jan 06, 2010 8.457 8.568 8.436 8.560 50,009,892 +0.12(+1.46%)
Jan 05, 2010 8.440 8.457 8.381 8.436 27,559,648 +0.00(+0.05%)
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.