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 )

46.08 +0.13 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	9.751	9.811	9.621	9.771	23,887,460	+0.06(+0.64%)
Jul 29, 2010	9.762	9.811	9.679	9.710	13,112	-0.02(-0.23%)
Jul 28, 2010	9.732	9.762	9.692	9.732	5,361	+0.01(+0.09%)
Jul 27, 2010	9.723	9.767	9.674	9.723	12,752	+0.03(+0.27%)
Jul 26, 2010	9.780	9.811	9.639	9.696	42,268,956	-0.06(-0.59%)
Jul 23, 2010	9.599	9.802	9.599	9.754	47,556,220	+0.12(+1.24%)
Jul 22, 2010	9.515	9.652	9.445	9.635	108,055	+0.19(+2.06%)
Jul 21, 2010	9.568	9.568	9.374	9.441	30,769,362	-0.05(-0.51%)
Jul 20, 2010	9.489	9.489	9.330	9.489	24,204,128	+0.06(+0.65%)
Jul 19, 2010	9.376	9.476	9.392	9.427	23,336,238	+0.05(+0.55%)
Jul 16, 2010	9.376	9.463	9.308	9.376	31,966,944	-0.09(-0.92%)
Jul 15, 2010	9.410	9.476	9.383	9.463	24,645,884	+0.05(+0.52%)
Jul 14, 2010	9.383	9.414	9.335	9.414	8,164	+0.00(+0.05%)
Jul 13, 2010	9.427	9.458	9.357	9.410	7,735	+0.02(+0.19%)
Jul 12, 2010	9.436	9.471	9.361	9.392	24,289,226	+0.00(+0.00%)
Jul 09, 2010	9.392	9.471	9.330	9.392	34,085,924	-0.01(-0.09%)
Jul 08, 2010	9.247	9.449	9.207	9.401	125,382	+0.19(+2.01%)
Jul 07, 2010	9.079	9.216	9.030	9.216	39,847,640	+0.16(+1.75%)
Jul 06, 2010	9.039	9.127	8.991	9.057	24,030	+0.10(+1.13%)
Jul 02, 2010	8.956	8.995	8.841	8.956	25,884,682	+0.03(+0.35%)

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