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 (%)
Mar 31, 2006 30.56 30.63 30.15 30.19 27,146,130 -0.37(-1.20%)
Mar 30, 2006 30.86 31.06 30.45 30.56 22,558,286 -0.47(-1.51%)
Mar 29, 2006 30.69 31.06 30.63 31.03 12,542,813 +0.34(+1.10%)
Mar 28, 2006 30.68 30.99 30.65 30.69 22,687,610 -0.01(-0.03%)
Mar 27, 2006 31.05 31.20 30.68 30.70 14,491,831 -0.38(-1.22%)
Mar 24, 2006 30.78 31.32 30.78 31.08 9,658,717 +0.08(+0.26%)
Mar 23, 2006 31.36 31.37 30.95 31.00 12,517,699 -0.23(-0.74%)
Mar 22, 2006 30.94 31.35 30.87 31.23 14,383,161 +0.35(+1.15%)
Mar 21, 2006 31.26 31.48 30.77 30.87 17,224,540 -0.48(-1.54%)
Mar 20, 2006 31.32 31.41 31.02 31.35 18,166,424 +0.02(+0.05%)
Mar 17, 2006 31.46 31.53 31.30 31.34 22,549,836 -0.15(-0.47%)
Mar 16, 2006 31.60 31.66 31.35 31.49 17,221,958 +0.01(+0.04%)
Mar 15, 2006 31.72 31.72 31.37 31.47 12,088,887 -0.25(-0.79%)
Mar 14, 2006 31.29 31.75 31.28 31.72 17,028,792 +0.41(+1.31%)
Mar 13, 2006 31.32 31.34 31.14 31.32 13,162,208 -0.15(-0.49%)
Mar 10, 2006 31.14 31.48 31.02 31.47 17,805,442 +0.44(+1.41%)
Mar 09, 2006 30.97 31.40 30.79 31.03 28,454,864 +0.08(+0.25%)
Mar 08, 2006 30.59 31.03 30.47 30.95 14,754,704 +0.37(+1.20%)
Mar 07, 2006 30.46 30.78 30.45 30.59 14,448,644 +0.12(+0.39%)
Mar 06, 2006 30.72 30.83 30.43 30.47 11,588,254 -0.26(-0.83%)
Mar 03, 2006 30.38 30.86 30.36 30.72 12,250,131 +0.21(+0.70%)
Mar 02, 2006 30.63 30.68 30.38 30.51 15,946,553 -0.19(-0.61%)
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.