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 28, 2010 8.789 8.945 8.772 8.789 54,203,296 -0.11(-1.22%)
May 27, 2010 8.859 8.937 8.798 8.898 61,740,252 +0.16(+1.88%)
May 26, 2010 8.950 8.962 8.724 8.733 15,247 -0.10(-1.18%)
May 25, 2010 8.815 8.915 8.729 8.837 14,370 -0.19(-2.16%)
May 24, 2010 9.066 9.140 9.006 9.032 61,239,240 -0.07(-0.76%)
May 21, 2010 8.859 9.110 8.750 9.101 75,259,184 +0.15(+1.64%)
May 20, 2010 9.032 9.097 8.954 8.954 85,308 -0.28(-3.00%)
May 19, 2010 9.196 9.257 9.127 9.231 41,658,720 -0.03(-0.28%)
May 18, 2010 9.430 9.443 9.244 9.257 41,239 -0.14(-1.52%)
May 17, 2010 9.374 9.491 9.344 9.400 42,508,776 +0.04(+0.42%)
May 14, 2010 9.361 9.422 9.313 9.361 46,036,344 -0.01(-0.09%)
May 13, 2010 9.409 9.443 9.348 9.370 24,949,208 +0.00(+0.00%)
May 12, 2010 9.426 9.430 9.305 9.370 36,233,444 +0.02(+0.19%)
May 11, 2010 9.348 9.417 9.300 9.352 692 +0.00(+0.05%)
May 10, 2010 9.292 9.357 9.279 9.348 57,312,868 +0.36(+3.95%)
May 07, 2010 8.954 9.027 8.820 8.993 58,962,376 +0.44(+5.11%)
May 06, 2010 8.555 9.183 8.317 8.555 42,446 -0.70(-7.58%)
May 05, 2010 9.222 9.270 9.144 9.257 29,737,568 +0.05(+0.52%)
May 04, 2010 9.222 9.270 9.183 9.209 18,883 -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.