Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

46.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2008 9.003 9.148 8.564 8.670 62,930,356 -0.58(-6.22%)
Jul 30, 2008 9.075 9.314 9.024 9.246 31,769,336 +0.14(+1.54%)
Jul 29, 2008 8.913 9.148 8.892 9.105 26,377,072 +0.20(+2.25%)
Jul 28, 2008 9.007 9.028 8.866 8.905 19,533,892 -0.07(-0.81%)
Jul 25, 2008 8.883 9.092 8.845 8.977 23,778,938 +0.11(+1.25%)
Jul 24, 2008 9.024 9.139 8.819 8.866 30,493,620 -0.17(-1.89%)
Jul 23, 2008 8.790 9.041 8.790 9.037 30,009,708 +0.26(+2.96%)
Jul 22, 2008 8.585 8.794 8.564 8.777 37,327,976 +0.14(+1.63%)
Jul 21, 2008 8.747 8.798 8.611 8.636 21,240,590 -0.08(-0.88%)
Jul 18, 2008 8.790 8.854 8.675 8.713 34,187,728 -0.09(-0.97%)
Jul 17, 2008 8.960 8.981 8.734 8.798 37,990,200 -0.08(-0.91%)
Jul 16, 2008 8.819 8.956 8.743 8.879 29,146,936 +0.06(+0.72%)
Jul 15, 2008 8.781 9.050 8.781 8.815 34,385,988 -0.12(-1.34%)
Jul 14, 2008 9.088 9.169 8.883 8.934 26,099,490 -0.12(-1.36%)
Jul 11, 2008 8.922 9.182 8.802 9.058 30,215,294 +0.01(+0.14%)
Jul 10, 2008 8.952 9.067 8.815 9.045 25,642,830 +0.12(+1.29%)
Jul 09, 2008 8.994 9.062 8.849 8.930 31,577,948 -0.04(-0.43%)
Jul 08, 2008 8.726 8.973 8.719 8.969 32,977,070 +0.23(+2.58%)
Jul 07, 2008 8.589 8.819 8.534 8.743 36,409,508 +0.17(+1.99%)
Jul 04, 2008 8.491 8.589 8.453 8.572 21,458,076 +0.00(+0.00%)
Jul 03, 2008 8.491 8.589 8.453 8.572 21,458,076 +0.09(+1.00%)
Jul 02, 2008 8.658 8.670 8.462 8.487 40,452,560 -0.09(-0.99%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.