Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Altria Group (NY: MO )

54.46 +3.96 (+7.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.113 7.318 7.061 7.132 45,112,280 +0.01(+0.16%)
Oct 30, 2008 7.340 7.396 6.965 7.121 64,205,988 +0.01(+0.10%)
Oct 29, 2008 7.214 7.422 7.087 7.113 70,302,784 -0.14(-2.00%)
Oct 28, 2008 7.069 7.266 6.783 7.258 67,613,856 +0.40(+5.80%)
Oct 27, 2008 7.043 7.162 6.861 6.861 52,124,760 -0.28(-3.95%)
Oct 24, 2008 6.875 7.240 6.875 7.143 78,025,488 -0.13(-1.84%)
Oct 23, 2008 7.184 7.433 7.009 7.277 73,493,392 +0.11(+1.50%)
Oct 22, 2008 7.113 7.388 7.024 7.169 76,128,872 -0.03(-0.46%)
Oct 21, 2008 7.351 7.504 7.154 7.202 50,257,220 -0.36(-4.81%)
Oct 20, 2008 7.407 7.596 7.251 7.567 52,759,988 +0.39(+5.38%)
Oct 17, 2008 6.983 7.522 6.905 7.180 75,543,352 +0.12(+1.68%)
Oct 16, 2008 6.953 7.176 6.552 7.061 87,918,200 +0.35(+5.15%)
Oct 15, 2008 7.154 7.247 6.675 6.716 56,587,812 -0.55(-7.57%)
Oct 14, 2008 7.671 7.708 7.032 7.266 90,668,088 -0.16(-2.10%)
Oct 13, 2008 6.820 7.548 6.731 7.422 81,426,288 +1.04(+16.38%)
Oct 10, 2008 6.132 6.630 6.043 6.377 130,931,136 -0.08(-1.27%)
Oct 09, 2008 6.883 7.006 6.318 6.459 85,300,608 -0.27(-3.98%)
Oct 08, 2008 6.753 7.124 6.638 6.727 83,516,504 -0.16(-2.27%)
Oct 07, 2008 7.370 7.407 6.868 6.883 67,229,040 -0.30(-4.19%)
Oct 06, 2008 7.407 7.634 6.976 7.184 77,309,608 -0.36(-4.73%)
Oct 03, 2008 7.556 7.771 7.478 7.541 0 +0.08(+1.05%)
Oct 02, 2008 7.604 7.689 7.429 7.463 55,148,144 -0.17(-2.29%)
Oct 01, 2008 7.359 7.708 7.318 7.637 58,608,364 +0.26(+3.58%)
Sep 30, 2008 7.377 7.518 7.321 7.373 53,854,420 +0.18(+2.53%)
Sep 29, 2008 7.697 7.700 7.158 7.191 64,909,216 -0.57(-7.37%)
Sep 26, 2008 7.522 7.790 7.489 7.764 0 +0.15(+2.00%)
Sep 25, 2008 7.422 7.689 7.414 7.611 44,612,796 +0.22(+3.02%)
Sep 24, 2008 7.444 7.452 7.321 7.388 40,463,328 +0.04(+0.51%)
Sep 23, 2008 7.470 7.593 7.351 7.351 32,923,944 -0.10(-1.30%)
Sep 22, 2008 7.686 7.712 7.437 7.448 37,672,764 -0.19(-2.43%)
Sep 19, 2008 7.734 7.760 7.437 7.634 0 +0.12(+1.58%)
Sep 18, 2008 7.474 7.652 7.370 7.515 65,003,396 +0.13(+1.76%)
Sep 17, 2008 7.652 7.697 7.336 7.385 89,053,328 -0.29(-3.73%)
Sep 16, 2008 7.686 7.734 7.526 7.671 42,026,944 -0.10(-1.29%)
Sep 15, 2008 7.674 7.842 7.622 7.771 40,977,056 -0.09(-1.18%)
Sep 12, 2008 7.741 7.871 7.671 7.864 38,569,904 +0.09(+1.20%)
Sep 11, 2008 7.585 7.779 7.544 7.771 47,477,512 +0.17(+2.30%)
Sep 10, 2008 7.611 7.710 7.578 7.596 33,985,824 +0.04(+0.48%)
Sep 09, 2008 7.721 7.867 7.560 7.560 56,038,712 -0.11(-1.48%)
Sep 08, 2008 7.805 7.995 7.604 7.673 80,916,016 +0.01(+0.10%)
Sep 05, 2008 7.589 7.754 7.578 7.666 0 +0.11(+1.40%)
Sep 04, 2008 7.776 7.827 7.549 7.560 39,901,056 -0.22(-2.82%)
Sep 03, 2008 7.812 7.907 7.706 7.779 32,479,490 -0.03(-0.42%)
Sep 02, 2008 7.732 7.940 7.728 7.812 54,466,568 +0.12(+1.52%)
Aug 29, 2008 7.688 7.845 7.688 7.695 29,161,588 -0.00(-0.05%)
Aug 28, 2008 7.549 7.699 7.549 7.699 27,411,068 +0.15(+2.04%)
Aug 27, 2008 7.596 7.644 7.512 7.545 23,014,356 -0.06(-0.77%)
Aug 26, 2008 7.622 7.648 7.556 7.604 19,870,056 -0.01(-0.10%)
Aug 25, 2008 7.611 7.721 7.578 7.611 22,698,852 -0.04(-0.57%)
Aug 22, 2008 7.666 7.710 7.593 7.655 18,053,308 +0.00(+0.05%)
Aug 21, 2008 7.640 7.666 7.556 7.651 24,207,342 -0.03(-0.38%)
Aug 20, 2008 7.710 7.710 7.593 7.681 22,792,238 +0.00(+0.05%)
Aug 19, 2008 7.783 7.809 7.644 7.677 30,247,030 -0.13(-1.69%)
Aug 18, 2008 7.933 7.955 7.776 7.809 20,547,704 -0.10(-1.20%)
Aug 15, 2008 7.856 7.977 7.801 7.904 0 +0.07(+0.93%)
Aug 14, 2008 7.860 7.882 7.787 7.831 30,578,996 -0.05(-0.70%)
Aug 13, 2008 7.911 7.959 7.856 7.886 22,261,052 -0.06(-0.74%)
Aug 12, 2008 7.794 7.981 7.732 7.944 38,240,940 +0.17(+2.21%)
Aug 11, 2008 7.670 7.831 7.666 7.772 30,565,474 +0.11(+1.38%)
Aug 08, 2008 7.593 7.695 7.564 7.666 45,677,816 +0.02(+0.29%)
Aug 07, 2008 7.739 7.812 7.629 7.644 29,221,694 -0.13(-1.65%)
Aug 06, 2008 7.714 7.856 7.681 7.772 46,635,352 -0.05(-0.61%)
Aug 05, 2008 7.721 7.834 7.585 7.820 31,860,114 +0.11(+1.42%)
Aug 04, 2008 7.666 7.735 7.611 7.710 27,836,314 +0.06(+0.81%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.