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 )

44.90 +0.19 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.135	8.135	7.986	8.011	41,539,404	-0.08(-1.00%)
Nov 27, 2009	8.092	8.199	8.011	8.092	32,018,148	-0.08(-0.99%)
Nov 25, 2009	8.245	8.262	8.143	8.173	32,901,222	-0.05(-0.57%)
Nov 24, 2009	8.177	8.271	8.122	8.220	46,706,028	+0.07(+0.89%)
Nov 23, 2009	8.147	8.186	8.113	8.147	56,734,192	+0.06(+0.79%)
Nov 20, 2009	8.160	8.164	8.041	8.084	46,754,876	-0.10(-1.20%)
Nov 19, 2009	8.228	8.245	8.139	8.181	31,353,676	-0.04(-0.47%)
Nov 18, 2009	8.203	8.267	8.186	8.220	28,237,298	+0.03(+0.31%)
Nov 17, 2009	8.203	8.250	8.173	8.194	27,166,306	-0.04(-0.52%)
Nov 16, 2009	8.267	8.296	8.220	8.237	35,972,372	+0.03(+0.42%)
Nov 13, 2009	8.101	8.220	8.092	8.203	34,361,740	+0.10(+1.26%)
Nov 12, 2009	8.079	8.160	8.071	8.101	26,998,712	+0.02(+0.26%)
Nov 11, 2009	8.190	8.199	8.054	8.079	36,255,892	-0.04(-0.52%)
Nov 10, 2009	8.041	8.177	8.020	8.122	40,155,148	+0.09(+1.06%)
Nov 09, 2009	8.020	8.062	7.956	8.037	46,604,276	+0.14(+1.78%)
Nov 06, 2009	7.913	7.926	7.841	7.896	45,265,672	-0.06(-0.80%)
Nov 05, 2009	7.913	7.977	7.866	7.960	41,283,996	+0.09(+1.19%)
Nov 04, 2009	7.862	7.943	7.828	7.866	36,662,156	+0.00(+0.05%)
Nov 03, 2009	7.781	7.866	7.739	7.862	35,673,212	+0.07(+0.87%)

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