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 )

44.90 +0.19 (+0.42%)

Official Closing Price Updated: 7:00 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 (%)
Oct 30, 2009	7.798	7.845	7.704	7.713	37,727,276	-0.11(-1.36%)
Oct 29, 2009	7.764	7.866	7.696	7.819	37,293,736	+0.07(+0.88%)
Oct 28, 2009	7.764	7.802	7.730	7.751	33,730,572	+0.03(+0.33%)
Oct 27, 2009	7.666	7.751	7.615	7.726	39,328,836	+0.07(+0.89%)
Oct 26, 2009	7.662	7.726	7.585	7.658	46,786,532	+0.02(+0.28%)
Oct 23, 2009	7.632	7.641	7.581	7.636	36,516,724	-0.11(-1.38%)
Oct 22, 2009	7.739	7.781	7.658	7.743	33,589,400	-0.01(-0.16%)
Oct 21, 2009	7.824	7.849	7.709	7.756	66,677,276	-0.19(-2.41%)
Oct 20, 2009	7.926	7.973	7.811	7.947	41,230,376	+0.13(+1.69%)
Oct 19, 2009	7.802	7.943	7.794	7.815	45,218,092	+0.03(+0.44%)
Oct 16, 2009	7.747	7.811	7.709	7.781	33,502,894	+0.01(+0.11%)
Oct 15, 2009	7.751	7.794	7.726	7.773	32,247,050	+0.01(+0.11%)
Oct 14, 2009	7.751	7.785	7.700	7.764	28,330,628	+0.07(+0.94%)
Oct 13, 2009	7.743	7.756	7.658	7.692	27,747,670	-0.03(-0.33%)
Oct 12, 2009	7.752	7.790	7.700	7.717	31,630,912	+0.03(+0.33%)
Oct 09, 2009	7.649	7.713	7.598	7.692	32,656,720	+0.09(+1.18%)
Oct 08, 2009	7.590	7.632	7.577	7.602	25,316,588	+0.05(+0.68%)
Oct 07, 2009	7.572	7.607	7.521	7.551	31,499,176	-0.03(-0.45%)
Oct 06, 2009	7.560	7.617	7.453	7.585	39,802,860	+0.07(+0.96%)
Oct 05, 2009	7.496	7.530	7.360	7.513	38,849,904	+0.07(+0.97%)
Oct 02, 2009	7.415	7.466	7.394	7.440	37,080,584	-0.03(-0.40%)

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