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 )

44.71 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.391	6.642	6.348	6.578	0	+0.14(+2.12%)
Feb 26, 2009	6.638	6.710	6.438	6.442	30,673,162	-0.12(-1.88%)
Feb 25, 2009	6.540	6.655	6.455	6.566	88,150,776	+0.02(+0.26%)
Feb 24, 2009	6.446	6.578	6.391	6.549	45,674,756	+0.14(+2.13%)
Feb 23, 2009	6.318	6.642	6.318	6.412	40,563,028	-0.17(-2.65%)
Feb 20, 2009	6.344	6.651	6.344	6.587	42,780,284	-0.10(-1.53%)
Feb 19, 2009	6.421	6.753	6.421	6.689	38,995,680	+0.07(+1.09%)
Feb 18, 2009	6.659	6.710	6.566	6.617	45,070,176	-0.02(-0.26%)
Feb 17, 2009	6.668	6.715	6.570	6.634	49,896,512	-0.15(-2.20%)
Feb 13, 2009	6.966	6.983	6.749	6.783	57,721,816	-0.27(-3.81%)
Feb 12, 2009	7.017	7.064	6.889	7.051	46,069,552	+0.03(+0.49%)
Feb 11, 2009	7.051	7.128	6.996	7.017	33,939,376	+0.00(+0.00%)
Feb 10, 2009	7.188	7.200	6.966	7.017	47,454,548	-0.14(-2.02%)
Feb 09, 2009	7.209	7.217	7.119	7.162	29,007,190	-0.06(-0.88%)
Feb 06, 2009	7.034	7.235	6.970	7.226	48,000,396	+0.21(+2.98%)
Feb 05, 2009	7.141	7.149	6.953	7.017	53,475,328	-0.12(-1.67%)
Feb 04, 2009	7.217	7.256	7.115	7.137	58,890,584	-0.08(-1.06%)
Feb 03, 2009	7.141	7.243	7.128	7.213	52,703,440	+0.10(+1.44%)

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