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 )

44.71 +0.42 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.726	8.726	8.572	8.572	36,902,460	-0.12(-1.42%)
Feb 25, 2010	8.581	8.717	8.525	8.696	50,011,300	+0.06(+0.73%)
Feb 24, 2010	8.555	8.653	8.500	8.633	42,486,708	+0.12(+1.46%)
Feb 23, 2010	8.619	8.628	8.491	8.508	49,672,496	-0.13(-1.48%)
Feb 22, 2010	8.577	8.662	8.555	8.636	30,020,434	+0.05(+0.55%)
Feb 19, 2010	8.491	8.611	8.491	8.589	29,934,390	+0.07(+0.80%)
Feb 18, 2010	8.415	8.554	8.406	8.521	26,244,040	+0.09(+1.11%)
Feb 17, 2010	8.423	8.457	8.393	8.427	20,555,794	+0.02(+0.25%)
Feb 16, 2010	8.453	8.470	8.338	8.406	35,397,536	+0.04(+0.51%)
Feb 12, 2010	8.325	8.364	8.364	8.364	36,964,212	+0.01(+0.10%)
Feb 11, 2010	8.266	8.410	8.202	8.355	39,912,036	+0.10(+1.19%)
Feb 10, 2010	8.325	8.325	8.202	8.257	26,711,438	-0.03(-0.41%)
Feb 09, 2010	8.325	8.342	8.193	8.291	39,817,280	+0.03(+0.31%)
Feb 08, 2010	8.278	8.364	8.244	8.266	32,485,212	+0.01(+0.10%)
Feb 05, 2010	8.257	8.270	8.155	8.257	33,643,488	-0.02(-0.21%)
Feb 04, 2010	8.393	8.402	8.266	8.274	31,459,276	-0.15(-1.77%)
Feb 03, 2010	8.491	8.496	8.389	8.423	27,420,852	-0.07(-0.80%)
Feb 02, 2010	8.491	8.517	8.440	8.491	29,101,024	+0.05(+0.58%)

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