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 )

43.38 -0.16 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 29, 2009 7.277 7.286 7.166 7.281 27,720,356 +0.04(+0.53%)
May 28, 2009 7.098 7.269 7.098 7.243 35,839,204 +0.14(+2.04%)
May 27, 2009 7.217 7.226 7.090 7.098 30,417,638 -0.11(-1.54%)
May 26, 2009 7.090 7.239 7.068 7.209 30,374,736 +0.12(+1.68%)
May 22, 2009 7.073 7.162 7.039 7.090 29,033,720 +0.00(+0.00%)
May 21, 2009 7.085 7.124 7.047 7.090 34,671,980 -0.06(-0.78%)
May 20, 2009 7.209 7.239 7.102 7.145 51,930,828 -0.02(-0.24%)
May 19, 2009 7.196 7.207 7.102 7.162 32,089,446 -0.03(-0.41%)
May 18, 2009 7.217 7.222 7.030 7.192 59,356,608 -0.04(-0.59%)
May 15, 2009 7.239 7.337 7.205 7.235 45,470,644 -0.01(-0.12%)
May 14, 2009 7.315 7.392 7.192 7.243 43,790,936 -0.09(-1.22%)
May 13, 2009 7.379 7.456 7.256 7.332 29,053,220 -0.08(-1.04%)
May 12, 2009 7.311 7.507 7.298 7.409 39,554,516 +0.15(+2.05%)
May 11, 2009 7.243 7.311 7.179 7.260 23,955,090 -0.03(-0.35%)
May 08, 2009 7.311 7.328 7.230 7.286 29,242,756 +0.04(+0.53%)
May 07, 2009 7.303 7.307 7.154 7.247 33,206,840 -0.02(-0.29%)
May 06, 2009 7.119 7.273 7.085 7.269 44,938,648 +0.20(+2.77%)
May 05, 2009 6.923 7.077 6.843 7.073 34,928,040 +0.18(+2.66%)
May 04, 2009 7.073 7.073 6.847 6.889 45,641,140 -0.09(-1.22%)
May 01, 2009 6.987 6.987 6.868 6.975 27,508,898 +0.02(+0.24%)
Apr 30, 2009 7.226 7.235 6.958 6.958 48,911,864 -0.21(-2.91%)
Apr 29, 2009 7.269 7.286 7.154 7.166 35,308,612 -0.08(-1.06%)
Apr 28, 2009 7.158 7.286 7.141 7.243 28,660,894 +0.05(+0.71%)
Apr 27, 2009 7.183 7.298 7.158 7.192 26,870,586 -0.02(-0.24%)
Apr 24, 2009 7.222 7.345 7.141 7.209 34,981,976 +0.01(+0.12%)
Apr 23, 2009 7.209 7.235 7.119 7.200 30,110,228 +0.02(+0.30%)
Apr 22, 2009 7.064 7.388 7.013 7.179 68,922,264 +0.07(+1.02%)
Apr 21, 2009 7.175 7.239 7.085 7.107 37,176,328 -0.11(-1.48%)
Apr 20, 2009 7.226 7.307 7.149 7.213 34,569,220 -0.03(-0.35%)
Apr 17, 2009 7.247 7.307 7.179 7.239 36,015,784 +0.00(+0.06%)
Apr 16, 2009 7.230 7.260 7.064 7.235 35,192,016 +0.04(+0.53%)
Apr 15, 2009 7.004 7.209 6.987 7.196 38,233,664 +0.17(+2.49%)
Apr 14, 2009 7.034 7.081 6.894 7.021 33,317,290 -0.03(-0.48%)
Apr 13, 2009 7.021 7.090 6.949 7.056 33,594,704 +0.11(+1.53%)
Apr 09, 2009 6.975 7.021 6.830 6.949 37,180,796 -0.03(-0.49%)
Apr 08, 2009 6.953 7.021 6.894 6.983 21,735,258 +0.04(+0.61%)
Apr 07, 2009 6.872 7.043 6.817 6.941 34,491,652 +0.06(+0.80%)
Apr 06, 2009 6.843 6.906 6.804 6.885 26,762,286 +0.00(+0.00%)
Apr 03, 2009 6.821 6.906 6.804 6.885 32,304,838 +0.02(+0.31%)
Apr 02, 2009 6.987 7.009 6.830 6.864 45,242,328 -0.08(-1.17%)
Apr 01, 2009 6.749 6.987 6.715 6.945 38,934,744 +0.12(+1.75%)
Mar 31, 2009 7.026 7.047 6.740 6.825 56,710,412 -0.15(-2.20%)
Mar 30, 2009 6.962 7.132 6.885 6.979 31,068,884 -0.35(-4.82%)
Mar 26, 2009 7.392 7.409 7.175 7.332 46,743,288 -0.03(-0.35%)
Mar 25, 2009 7.328 7.413 7.247 7.358 31,501,642 +0.02(+0.29%)
Mar 24, 2009 7.294 7.379 7.205 7.337 33,212,704 +0.05(+0.64%)
Mar 23, 2009 7.158 7.290 7.149 7.290 36,474,500 +0.14(+1.97%)
Mar 20, 2009 7.158 7.286 7.094 7.149 43,493,328 +0.13(+1.88%)
Mar 19, 2009 7.217 7.235 7.000 7.017 44,264,188 -0.16(-2.26%)
Mar 18, 2009 7.226 7.307 7.098 7.179 45,273,288 -0.16(-2.15%)
Mar 17, 2009 7.230 7.341 7.115 7.337 35,744,208 +0.13(+1.83%)
Mar 16, 2009 7.119 7.345 7.119 7.205 42,721,084 +0.10(+1.38%)
Mar 13, 2009 6.936 7.183 6.843 7.107 0 +0.16(+2.33%)
Mar 12, 2009 6.847 6.983 6.745 6.945 45,778,228 -0.04(-0.55%)
Mar 11, 2009 7.115 7.124 6.923 6.983 55,070,196 -0.09(-1.27%)
Mar 10, 2009 6.843 7.094 6.766 7.073 63,844,000 +0.32(+4.67%)
Mar 09, 2009 6.651 6.813 6.608 6.757 48,237,792 +0.06(+0.89%)
Mar 06, 2009 6.736 6.749 6.591 6.698 0 +0.03(+0.45%)
Mar 05, 2009 6.438 6.808 6.391 6.668 81,934,728 +0.25(+3.85%)
Mar 04, 2009 6.340 6.485 6.212 6.421 54,910,960 +0.02(+0.33%)
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.