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 )

44.84 +0.13 (+0.30%)

Streaming Delayed Price Updated: 12:01 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 (%)
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%)

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