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 (%)
Jul 31, 2009 7.543 7.641 7.423 7.466 30,452,736 -0.06(-0.85%)
Jul 30, 2009 7.594 7.666 7.521 7.530 32,145,112 -0.00(-0.06%)
Jul 29, 2009 7.496 7.547 7.453 7.534 25,841,378 +0.05(+0.63%)
Jul 28, 2009 7.419 7.560 7.351 7.487 33,011,614 +0.07(+0.98%)
Jul 27, 2009 7.364 7.428 7.285 7.415 32,627,966 +0.03(+0.40%)
Jul 24, 2009 7.402 7.449 7.321 7.385 1,014 -0.03(-0.40%)
Jul 23, 2009 7.398 7.453 7.313 7.415 40,044,168 +0.05(+0.64%)
Jul 22, 2009 7.287 7.453 7.270 7.368 38,577,636 -0.01(-0.17%)
Jul 21, 2009 7.385 7.453 7.325 7.381 30,959,776 +0.03(+0.35%)
Jul 20, 2009 7.406 7.411 7.304 7.355 31,327,420 -0.03(-0.40%)
Jul 17, 2009 7.245 7.398 7.219 7.385 38,875,312 +0.15(+2.06%)
Jul 16, 2009 7.147 7.279 7.147 7.236 54,298,936 +0.06(+0.83%)
Jul 15, 2009 7.134 7.193 7.074 7.176 44,280,216 +0.09(+1.26%)
Jul 14, 2009 7.083 7.112 7.053 7.087 32,361,398 -0.01(-0.12%)
Jul 13, 2009 7.036 7.104 7.023 7.095 31,443,976 +0.08(+1.15%)
Jul 10, 2009 7.023 7.040 6.939 7.015 49,969,224 +0.05(+0.73%)
Jul 09, 2009 7.002 7.002 6.942 6.963 34,686,844 -0.02(-0.30%)
Jul 08, 2009 6.993 7.010 6.938 6.985 36,338,940 +0.02(+0.31%)
Jul 07, 2009 7.044 7.091 6.951 6.963 33,591,420 -0.11(-1.62%)
Jul 06, 2009 6.917 7.100 6.857 7.078 36,470,196 +0.14(+1.96%)
Jul 02, 2009 7.057 7.078 6.925 6.942 43,512,192 -0.16(-2.28%)
Jul 01, 2009 7.010 7.134 6.985 7.104 32,582,378 +0.12(+1.77%)
Jun 30, 2009 7.032 7.053 6.934 6.980 30,711,488 -0.05(-0.67%)
Jun 29, 2009 7.040 7.049 6.980 7.027 22,155,058 +0.01(+0.12%)
Jun 26, 2009 7.044 7.053 6.959 7.019 42,090,232 -0.03(-0.36%)
Jun 25, 2009 6.953 7.044 6.934 7.044 38,040,788 +0.14(+2.04%)
Jun 24, 2009 6.972 6.989 6.878 6.904 31,977,796 -0.02(-0.31%)
Jun 23, 2009 7.006 7.006 6.895 6.925 38,887,504 -0.04(-0.55%)
Jun 22, 2009 6.934 7.019 6.912 6.963 38,416,136 -0.03(-0.37%)
Jun 19, 2009 7.006 7.044 6.942 6.989 64,404,020 +0.01(+0.18%)
Jun 18, 2009 6.929 7.023 6.908 6.976 32,407,362 +0.07(+0.99%)
Jun 17, 2009 6.959 7.015 6.900 6.908 51,004,928 -0.02(-0.25%)
Jun 16, 2009 7.053 7.083 6.925 6.925 35,856,988 -0.12(-1.75%)
Jun 15, 2009 7.061 7.087 7.006 7.049 41,337,840 -0.04(-0.54%)
Jun 12, 2009 7.155 7.193 7.036 7.087 45,710,020 -0.09(-1.25%)
Jun 11, 2009 7.219 7.317 7.172 7.176 49,271,816 -0.09(-1.29%)
Jun 10, 2009 7.411 7.449 7.232 7.270 57,387,712 -0.12(-1.61%)
Jun 09, 2009 7.372 7.411 7.306 7.389 47,779,676 +0.06(+0.81%)
Jun 08, 2009 7.223 7.423 7.198 7.330 50,045,176 +0.08(+1.06%)
Jun 05, 2009 7.266 7.304 7.210 7.253 30,513,788 +0.03(+0.35%)
Jun 04, 2009 7.240 7.291 7.202 7.227 32,990,814 -0.01(-0.18%)
Jun 03, 2009 7.266 7.291 7.219 7.240 55,972,296 -0.05(-0.70%)
Jun 02, 2009 7.334 7.364 7.291 7.291 26,259,292 -0.03(-0.41%)
Jun 01, 2009 7.321 7.347 7.283 7.321 28,156,016 +0.04(+0.59%)
May 29, 2009 7.274 7.283 7.164 7.279 27,730,958 +0.04(+0.53%)
May 28, 2009 7.095 7.266 7.095 7.240 35,852,912 +0.14(+2.04%)
May 27, 2009 7.215 7.223 7.087 7.095 30,429,272 -0.11(-1.54%)
May 26, 2009 7.087 7.236 7.066 7.206 30,386,352 +0.12(+1.68%)
May 22, 2009 7.070 7.159 7.036 7.087 29,044,824 +0.00(+0.00%)
May 21, 2009 7.083 7.121 7.044 7.087 34,685,244 -0.06(-0.78%)
May 20, 2009 7.206 7.236 7.100 7.142 51,950,688 -0.02(-0.24%)
May 19, 2009 7.193 7.204 7.100 7.159 32,101,720 -0.03(-0.41%)
May 18, 2009 7.215 7.219 7.027 7.189 59,379,312 -0.04(-0.59%)
May 15, 2009 7.236 7.334 7.202 7.232 45,488,036 -0.01(-0.12%)
May 14, 2009 7.313 7.389 7.189 7.240 43,807,684 -0.09(-1.22%)
May 13, 2009 7.377 7.453 7.253 7.330 29,064,332 -0.08(-1.04%)
May 12, 2009 7.308 7.504 7.296 7.406 39,569,644 +0.15(+2.05%)
May 11, 2009 7.240 7.308 7.176 7.257 23,964,252 -0.03(-0.35%)
May 08, 2009 7.308 7.325 7.227 7.283 29,253,940 +0.04(+0.53%)
May 07, 2009 7.300 7.304 7.152 7.245 33,219,542 -0.02(-0.29%)
May 06, 2009 7.117 7.270 7.083 7.266 44,955,836 +0.20(+2.77%)
May 05, 2009 6.921 7.074 6.840 7.070 34,941,400 +0.18(+2.66%)
May 04, 2009 7.070 7.070 6.844 6.887 45,658,596 -0.09(-1.22%)
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.