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 29, 2010	8.552	8.561	8.446	8.458	45,400,924	-0.06(-0.75%)
Jan 28, 2010	8.475	8.561	8.433	8.522	38,610,436	+0.01(+0.10%)
Jan 27, 2010	8.505	8.539	8.446	8.514	29,453,864	+0.01(+0.15%)
Jan 26, 2010	8.411	8.539	8.411	8.501	30,761,546	+0.02(+0.25%)
Jan 25, 2010	8.441	8.552	8.382	8.480	35,583,136	+0.09(+1.01%)
Jan 22, 2010	8.471	8.535	8.390	8.394	32,066,532	-0.08(-0.90%)
Jan 21, 2010	8.659	8.676	8.437	8.471	51,331,836	-0.19(-2.16%)
Jan 20, 2010	8.633	8.671	8.582	8.659	29,545,968	-0.02(-0.25%)
Jan 19, 2010	8.629	8.762	8.624	8.680	41,669,560	-0.02(-0.20%)
Jan 15, 2010	8.705	8.697	8.697	8.697	37,940,084	+0.02(+0.20%)
Jan 14, 2010	8.616	8.710	8.586	8.680	22,587,260	+0.06(+0.69%)
Jan 13, 2010	8.569	8.688	8.569	8.620	28,033,316	+0.04(+0.45%)
Jan 12, 2010	8.607	8.624	8.531	8.582	35,938,716	-0.05(-0.54%)
Jan 11, 2010	8.637	8.667	8.565	8.629	27,966,454	+0.06(+0.75%)
Jan 08, 2010	8.535	8.569	8.463	8.565	25,412,770	+0.02(+0.25%)
Jan 07, 2010	8.552	8.578	8.497	8.544	35,180,484	-0.01(-0.15%)
Jan 06, 2010	8.454	8.565	8.433	8.556	50,029,020	+0.12(+1.46%)
Jan 05, 2010	8.437	8.454	8.377	8.433	27,570,190	+0.00(+0.05%)

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