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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Nov 30, 2009 7.677 7.677 7.536 7.560 44,016,976 -0.08(-1.00%)
Nov 27, 2009 7.637 7.737 7.560 7.637 33,927,836 -0.08(-0.99%)
Nov 25, 2009 7.781 7.797 7.685 7.713 34,863,580 -0.04(-0.57%)
Nov 24, 2009 7.717 7.805 7.665 7.757 49,491,760 +0.07(+0.89%)
Nov 23, 2009 7.689 7.725 7.657 7.689 60,118,044 +0.06(+0.79%)
Nov 20, 2009 7.701 7.705 7.588 7.629 49,543,520 -0.09(-1.20%)
Nov 19, 2009 7.765 7.781 7.681 7.721 33,223,734 -0.04(-0.47%)
Nov 18, 2009 7.741 7.801 7.725 7.757 29,921,482 +0.02(+0.31%)
Nov 17, 2009 7.741 7.785 7.713 7.733 28,786,612 -0.04(-0.52%)
Nov 16, 2009 7.801 7.830 7.757 7.773 38,117,908 +0.03(+0.42%)
Nov 13, 2009 7.645 7.757 7.637 7.741 36,411,208 +0.10(+1.26%)
Nov 12, 2009 7.625 7.701 7.616 7.645 28,609,022 +0.02(+0.26%)
Nov 11, 2009 7.729 7.737 7.600 7.625 38,418,336 -0.04(-0.52%)
Nov 10, 2009 7.588 7.717 7.568 7.665 42,550,160 +0.08(+1.06%)
Nov 09, 2009 7.568 7.608 7.508 7.584 49,383,940 +0.13(+1.78%)
Nov 06, 2009 7.468 7.480 7.399 7.452 47,965,496 -0.06(-0.80%)
Nov 05, 2009 7.468 7.528 7.424 7.512 43,746,336 +0.09(+1.19%)
Nov 04, 2009 7.420 7.496 7.387 7.424 38,848,832 +0.00(+0.05%)
Nov 03, 2009 7.343 7.424 7.303 7.420 37,800,900 +0.06(+0.87%)
Nov 02, 2009 7.283 7.379 7.243 7.355 28,354,442 +0.08(+1.05%)
Oct 30, 2009 7.359 7.403 7.271 7.279 39,977,480 -0.10(-1.36%)
Oct 29, 2009 7.327 7.424 7.263 7.379 39,518,084 +0.06(+0.88%)
Oct 28, 2009 7.327 7.363 7.295 7.315 35,742,396 +0.02(+0.33%)
Oct 27, 2009 7.235 7.315 7.186 7.291 41,674,564 +0.06(+0.89%)
Oct 26, 2009 7.231 7.291 7.158 7.227 49,577,064 +0.02(+0.28%)
Oct 23, 2009 7.202 7.211 7.154 7.207 38,694,724 -0.10(-1.38%)
Oct 22, 2009 7.303 7.343 7.227 7.307 35,592,804 -0.01(-0.16%)
Oct 21, 2009 7.383 7.407 7.275 7.319 70,654,176 -0.18(-2.41%)
Oct 20, 2009 7.480 7.524 7.371 7.500 43,689,520 +0.12(+1.69%)
Oct 19, 2009 7.363 7.496 7.355 7.375 47,915,080 +0.03(+0.44%)
Oct 16, 2009 7.311 7.371 7.275 7.343 35,501,140 +0.01(+0.11%)
Oct 15, 2009 7.315 7.355 7.291 7.335 34,170,392 +0.01(+0.11%)
Oct 14, 2009 7.315 7.347 7.267 7.327 30,020,378 +0.07(+0.94%)
Oct 13, 2009 7.307 7.319 7.227 7.259 29,402,652 -0.02(-0.33%)
Oct 12, 2009 7.315 7.351 7.267 7.283 33,517,504 +0.02(+0.33%)
Oct 09, 2009 7.219 7.279 7.170 7.259 34,604,496 +0.08(+1.18%)
Oct 08, 2009 7.162 7.202 7.150 7.174 26,826,570 +0.05(+0.68%)
Oct 07, 2009 7.146 7.178 7.098 7.126 33,377,912 -0.03(-0.45%)
Oct 06, 2009 7.134 7.188 7.034 7.158 42,176,860 +0.07(+0.96%)
Oct 05, 2009 7.074 7.106 6.945 7.090 41,167,064 +0.07(+0.97%)
Oct 02, 2009 6.998 7.046 6.977 7.022 39,292,216 -0.03(-0.40%)
Oct 01, 2009 7.142 7.154 6.985 7.050 105,787,256 -0.11(-1.52%)
Sep 30, 2009 7.215 7.223 7.110 7.158 52,132,500 -0.04(-0.50%)
Sep 29, 2009 7.098 7.235 7.098 7.194 45,801,748 +0.07(+1.02%)
Sep 28, 2009 7.066 7.138 7.034 7.122 25,288,672 +0.09(+1.26%)
Sep 25, 2009 7.054 7.114 7.018 7.034 26,809,992 +0.00(+0.00%)
Sep 24, 2009 7.142 7.154 7.022 7.034 53,167,796 -0.10(-1.41%)
Sep 23, 2009 7.182 7.231 7.126 7.134 56,100,724 -0.06(-0.78%)
Sep 22, 2009 7.255 7.259 7.158 7.190 41,167,844 -0.06(-0.83%)
Sep 21, 2009 7.178 7.251 7.134 7.251 41,161,808 +0.03(+0.45%)
Sep 18, 2009 7.267 7.267 7.215 7.219 47,668,356 -0.02(-0.33%)
Sep 17, 2009 7.331 7.355 7.190 7.243 53,416,040 -0.00(-0.06%)
Sep 16, 2009 7.235 7.351 7.202 7.247 48,416,368 +0.05(+0.68%)
Sep 15, 2009 7.251 7.275 7.142 7.198 44,579,376 -0.08(-1.16%)
Sep 14, 2009 7.295 7.327 7.207 7.283 53,336,148 -0.01(-0.11%)
Sep 11, 2009 7.359 7.375 7.235 7.291 51,774,996 -0.02(-0.27%)
Sep 10, 2009 7.370 7.378 7.260 7.311 68,670,568 -0.02(-0.32%)
Sep 09, 2009 7.323 7.370 7.283 7.335 51,000,480 +0.03(+0.38%)
Sep 08, 2009 7.347 7.347 7.283 7.307 45,922,876 +0.01(+0.11%)
Sep 04, 2009 7.181 7.303 7.173 7.299 30,526,952 +0.11(+1.59%)
Sep 03, 2009 7.256 7.256 7.161 7.185 30,672,418 -0.03(-0.38%)
Sep 02, 2009 7.165 7.246 7.126 7.212 45,403,624 +0.07(+0.94%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.