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 )

46.32 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	7.032	7.053	6.934	6.980	30,711,488	-0.05(-0.67%)
Jun 29, 2009	7.040	7.049	6.980	7.027	22,155,058	+0.01(+0.12%)
Jun 26, 2009	7.044	7.053	6.959	7.019	42,090,232	-0.03(-0.36%)
Jun 25, 2009	6.953	7.044	6.934	7.044	38,040,788	+0.14(+2.04%)
Jun 24, 2009	6.972	6.989	6.878	6.904	31,977,796	-0.02(-0.31%)
Jun 23, 2009	7.006	7.006	6.895	6.925	38,887,504	-0.04(-0.55%)
Jun 22, 2009	6.934	7.019	6.912	6.963	38,416,136	-0.03(-0.37%)
Jun 19, 2009	7.006	7.044	6.942	6.989	64,404,020	+0.01(+0.18%)
Jun 18, 2009	6.929	7.023	6.908	6.976	32,407,362	+0.07(+0.99%)
Jun 17, 2009	6.959	7.015	6.900	6.908	51,004,928	-0.02(-0.25%)
Jun 16, 2009	7.053	7.083	6.925	6.925	35,856,988	-0.12(-1.75%)
Jun 15, 2009	7.061	7.087	7.006	7.049	41,337,840	-0.04(-0.54%)
Jun 12, 2009	7.155	7.193	7.036	7.087	45,710,020	-0.09(-1.25%)
Jun 11, 2009	7.219	7.317	7.172	7.176	49,271,816	-0.09(-1.29%)
Jun 10, 2009	7.411	7.449	7.232	7.270	57,387,712	-0.12(-1.61%)
Jun 09, 2009	7.372	7.411	7.306	7.389	47,779,676	+0.06(+0.81%)
Jun 08, 2009	7.223	7.423	7.198	7.330	50,045,176	+0.08(+1.06%)
Jun 05, 2009	7.266	7.304	7.210	7.253	30,513,788	+0.03(+0.35%)
Jun 04, 2009	7.240	7.291	7.202	7.227	32,990,814	-0.01(-0.18%)
Jun 03, 2009	7.266	7.291	7.219	7.240	55,972,296	-0.05(-0.70%)
Jun 02, 2009	7.334	7.364	7.291	7.291	26,259,292	-0.03(-0.41%)

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