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 (%)
Sep 30, 2010 10.76 10.93 10.70 10.76 29,384,058 -0.10(-0.96%)
Sep 29, 2010 10.83 10.90 10.80 10.87 58,471 +0.02(+0.21%)
Sep 28, 2010 10.79 10.85 10.73 10.84 21,567 +0.09(+0.79%)
Sep 27, 2010 10.78 10.80 10.75 10.76 24,547,552 +0.00(+0.04%)
Sep 24, 2010 10.64 10.76 10.62 10.75 35,047,824 +0.18(+1.69%)
Sep 23, 2010 10.57 10.62 10.52 10.57 3,838 -0.12(-1.13%)
Sep 22, 2010 10.70 10.74 10.68 10.70 24,389,160 +0.00(+0.04%)
Sep 21, 2010 10.62 10.70 10.58 10.69 97,450 +0.07(+0.63%)
Sep 20, 2010 10.57 10.65 10.51 10.62 20,818,126 +0.09(+0.89%)
Sep 17, 2010 10.53 10.62 10.53 10.53 27,842,844 -0.08(-0.76%)
Sep 15, 2010 10.52 10.66 10.49 10.61 23,647,568 +0.08(+0.72%)
Sep 14, 2010 10.48 10.60 10.42 10.53 14,729 +0.02(+0.17%)
Sep 13, 2010 10.57 10.59 10.48 10.52 27,100,970 +0.00(+0.04%)
Sep 10, 2010 10.47 10.56 10.45 10.51 31,416,460 +0.09(+0.89%)
Sep 09, 2010 10.41 10.45 10.36 10.42 2,494 +0.08(+0.77%)
Sep 08, 2010 10.23 10.38 10.19 10.34 72,451 +0.15(+1.47%)
Sep 07, 2010 10.12 10.25 10.12 10.19 104,283 +0.09(+0.87%)
Sep 03, 2010 10.10 10.13 10.03 10.10 29,589,534 +0.05(+0.53%)
Sep 02, 2010 9.965 10.06 9.954 10.05 22,905 +0.06(+0.57%)
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.