Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Altria Group (NY: MO )

45.49 -0.15 (-0.33%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	8.922	8.998	8.879	8.892	27,220,766	+0.05(+0.58%)
Jan 28, 2000	8.998	9.079	8.841	8.841	28,216,634	-0.11(-1.19%)
Jan 27, 2000	9.160	9.318	8.866	8.947	34,589,668	-0.03(-0.28%)
Jan 26, 2000	9.267	9.292	8.892	8.973	44,534,496	-0.37(-4.01%)
Jan 25, 2000	9.373	9.744	9.105	9.348	25,936,678	-0.03(-0.27%)
Jan 24, 2000	9.693	9.799	9.318	9.373	36,019,748	+0.00(+0.00%)
Jan 21, 2000	9.454	9.586	9.292	9.373	32,811,754	-0.25(-2.57%)
Jan 20, 2000	9.957	9.957	9.399	9.620	23,428,584	-0.34(-3.38%)
Jan 19, 2000	9.851	10.01	9.799	9.957	20,494,026	+0.16(+1.61%)
Jan 18, 2000	10.25	10.31	9.799	9.799	18,784,646	-0.53(-5.15%)
Jan 14, 2000	10.46	10.49	10.12	10.33	18,342,924	-0.11(-1.02%)
Jan 13, 2000	10.44	10.46	10.33	10.44	14,707,058	+0.11(+1.03%)
Jan 12, 2000	10.33	10.46	10.23	10.33	22,566,500	+0.06(+0.54%)
Jan 11, 2000	10.28	10.49	10.25	10.28	17,490,934	+0.05(+0.50%)
Jan 10, 2000	10.12	10.25	10.12	10.23	18,100,706	+0.13(+1.31%)
Jan 07, 2000	9.906	10.14	9.851	10.09	18,713,998	+0.27(+2.73%)
Jan 06, 2000	10.01	10.09	9.799	9.825	16,791,972	-0.19(-1.87%)
Jan 05, 2000	10.14	10.25	9.987	10.01	27,464,160	-0.05(-0.51%)
Jan 04, 2000	9.906	10.33	9.906	10.06	24,744,828	+0.08(+0.77%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Altria Group (NY: MO )

Historical Prices