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 (%)
Oct 30, 2009	7.801	7.848	7.707	7.716	37,712,852	-0.11(-1.36%)
Oct 29, 2009	7.767	7.869	7.699	7.822	37,279,480	+0.07(+0.88%)
Oct 28, 2009	7.767	7.805	7.733	7.754	33,717,676	+0.03(+0.33%)
Oct 27, 2009	7.669	7.754	7.618	7.729	39,313,800	+0.07(+0.89%)
Oct 26, 2009	7.665	7.729	7.588	7.661	46,768,640	+0.02(+0.28%)
Oct 23, 2009	7.635	7.644	7.584	7.639	36,502,760	-0.11(-1.38%)
Oct 22, 2009	7.742	7.784	7.661	7.746	33,576,556	-0.01(-0.16%)
Oct 21, 2009	7.827	7.852	7.712	7.759	66,651,784	-0.19(-2.41%)
Oct 20, 2009	7.929	7.976	7.814	7.950	41,214,612	+0.13(+1.69%)
Oct 19, 2009	7.805	7.946	7.797	7.818	45,200,804	+0.03(+0.44%)
Oct 16, 2009	7.750	7.814	7.712	7.784	33,490,084	+0.01(+0.11%)
Oct 15, 2009	7.754	7.797	7.729	7.776	32,234,722	+0.01(+0.11%)
Oct 14, 2009	7.754	7.788	7.703	7.767	28,319,796	+0.07(+0.94%)
Oct 13, 2009	7.746	7.759	7.661	7.695	27,737,062	-0.03(-0.33%)
Oct 12, 2009	7.755	7.793	7.703	7.720	31,618,818	+0.03(+0.33%)
Oct 09, 2009	7.652	7.716	7.601	7.695	32,644,234	+0.09(+1.18%)
Oct 08, 2009	7.592	7.635	7.580	7.605	25,306,908	+0.05(+0.68%)
Oct 07, 2009	7.575	7.609	7.524	7.554	31,487,132	-0.03(-0.45%)
Oct 06, 2009	7.563	7.620	7.456	7.588	39,787,640	+0.07(+0.96%)
Oct 05, 2009	7.499	7.533	7.362	7.516	38,835,052	+0.07(+0.97%)
Oct 02, 2009	7.418	7.469	7.396	7.443	37,066,408	-0.03(-0.40%)

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