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 +0.13 (+0.28%)
Official Closing 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 (%)
May 30, 2008 9.583 9.604 9.459 9.480 24,077,554 -0.08(-0.85%)
May 29, 2008 9.510 9.664 9.510 9.561 22,961,434 +0.05(+0.54%)
May 28, 2008 9.659 9.668 9.374 9.510 32,259,720 -0.06(-0.67%)
May 27, 2008 9.510 9.595 9.412 9.574 45,460,892 +0.09(+0.90%)
May 26, 2008 9.740 9.740 9.442 9.489 0 +0.00(+0.00%)
May 23, 2008 9.740 9.740 9.442 9.489 36,215,544 -0.21(-2.15%)
May 22, 2008 9.553 9.804 9.527 9.698 37,967,776 +0.17(+1.79%)
May 21, 2008 9.591 9.728 9.489 9.527 44,308,972 -0.03(-0.31%)
May 20, 2008 9.608 9.710 9.532 9.557 48,234,740 -0.05(-0.53%)
May 19, 2008 9.510 9.732 9.510 9.608 43,031,764 +0.05(+0.49%)
May 16, 2008 9.498 9.578 9.395 9.561 32,771,206 +0.05(+0.49%)
May 15, 2008 9.378 9.532 9.370 9.515 37,479,240 +0.14(+1.55%)
May 14, 2008 9.340 9.434 9.310 9.370 34,617,080 +0.03(+0.36%)
May 13, 2008 9.187 9.370 9.157 9.336 46,721,980 +0.14(+1.58%)
May 12, 2008 8.923 9.208 8.901 9.191 36,073,288 +0.27(+3.06%)
May 09, 2008 8.961 9.084 8.897 8.918 44,678,912 -0.17(-1.83%)
May 08, 2008 8.910 9.093 8.876 9.084 40,738,780 +0.21(+2.40%)
May 07, 2008 8.871 8.974 8.854 8.871 42,214,244 -0.03(-0.29%)
May 06, 2008 8.837 8.927 8.735 8.897 37,083,888 +0.08(+0.87%)
May 05, 2008 8.837 8.884 8.731 8.820 44,108,396 +0.12(+1.37%)
May 02, 2008 8.552 8.744 8.509 8.701 42,102,544 +0.13(+1.54%)
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.