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 (%)
Mar 31, 2010 8.927 8.949 8.866 8.892 22,197,166 -0.05(-0.53%)
Mar 30, 2010 8.966 8.983 8.888 8.940 29,449,608 -0.01(-0.10%)
Mar 29, 2010 8.884 8.966 8.866 8.949 28,559,974 +0.10(+1.13%)
Mar 26, 2010 8.897 8.923 8.827 8.849 25,466,454 -0.04(-0.49%)
Mar 25, 2010 8.879 8.927 8.871 8.892 34,255,280 +0.02(+0.24%)
Mar 24, 2010 8.892 8.892 8.840 8.871 39,170,596 -0.02(-0.24%)
Mar 23, 2010 8.862 8.901 8.823 8.892 20,588,248 +0.11(+1.23%)
Mar 22, 2010 8.801 8.875 8.767 8.784 21,800,966 -0.03(-0.34%)
Mar 19, 2010 8.862 8.905 8.775 8.814 36,604,184 -0.05(-0.59%)
Mar 18, 2010 8.819 8.875 8.819 8.866 20,584,460 +0.06(+0.64%)
Mar 17, 2010 8.862 8.866 8.767 8.810 76,715,240 -0.01(-0.15%)
Mar 16, 2010 8.806 8.892 8.806 8.823 29,896,182 -0.00(-0.05%)
Mar 15, 2010 8.813 8.840 8.806 8.827 30,022,580 +0.07(+0.84%)
Mar 12, 2010 8.871 8.875 8.723 8.754 38,165,428 -0.07(-0.83%)
Mar 11, 2010 8.875 8.918 8.745 8.827 30,111,908 -0.04(-0.49%)
Mar 10, 2010 8.862 8.888 8.819 8.871 36,783,904 +0.02(+0.24%)
Mar 09, 2010 8.832 8.875 8.819 8.849 38,855,956 +0.01(+0.14%)
Mar 08, 2010 8.862 8.866 8.807 8.836 32,628,418 +0.01(+0.14%)
Mar 05, 2010 8.734 8.854 8.726 8.824 28,753,290 +0.12(+1.42%)
Mar 04, 2010 8.670 8.709 8.641 8.700 33,084,022 +0.03(+0.34%)
Mar 03, 2010 8.721 8.726 8.649 8.670 29,954,510 +0.01(+0.10%)
Mar 02, 2010 8.675 8.713 8.649 8.662 29,718,740 +0.03(+0.30%)
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.