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 )

43.38 -0.16 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Altria Group (NY: MO )

Historical Prices