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 (%)
Dec 31, 2009 8.069 8.024 8.024 8.024 15,551,889 -0.07(-0.91%)
Dec 30, 2009 8.114 8.130 8.061 8.097 22,828,940 -0.02(-0.20%)
Dec 29, 2009 8.183 8.187 8.114 8.114 18,958,966 -0.05(-0.65%)
Dec 28, 2009 8.253 8.253 8.105 8.167 30,522,338 -0.02(-0.25%)
Dec 24, 2009 8.175 8.227 8.139 8.187 21,258,486 +0.08(+1.04%)
Dec 23, 2009 8.047 8.155 8.030 8.103 56,650,860 +0.12(+1.46%)
Dec 22, 2009 7.958 8.010 7.954 7.986 31,504,848 +0.04(+0.56%)
Dec 21, 2009 7.934 7.970 7.918 7.942 24,538,008 +0.04(+0.56%)
Dec 18, 2009 7.918 7.934 7.862 7.898 47,134,616 +0.02(+0.31%)
Dec 17, 2009 7.870 7.906 7.842 7.874 31,846,760 -0.02(-0.25%)
Dec 16, 2009 7.954 7.966 7.886 7.894 40,293,980 -0.02(-0.30%)
Dec 15, 2009 7.898 7.950 7.830 7.918 28,390,916 +0.01(+0.15%)
Dec 14, 2009 7.910 7.918 7.878 7.906 34,544,888 +0.06(+0.77%)
Dec 11, 2009 7.838 7.878 7.817 7.846 59,022,312 +0.03(+0.36%)
Dec 10, 2009 7.817 7.842 7.809 7.817 24,743,902 +0.03(+0.41%)
Dec 09, 2009 7.757 7.807 7.737 7.785 42,021,548 +0.04(+0.57%)
Dec 08, 2009 7.821 7.821 7.689 7.741 31,821,850 -0.04(-0.57%)
Dec 07, 2009 7.769 7.825 7.733 7.785 44,219,628 +0.02(+0.26%)
Dec 04, 2009 7.697 7.809 7.697 7.765 41,320,424 +0.07(+0.94%)
Dec 03, 2009 7.733 7.765 7.685 7.693 34,208,036 -0.01(-0.10%)
Dec 02, 2009 7.669 7.729 7.669 7.701 32,225,338 +0.04(+0.47%)
Dec 01, 2009 7.621 7.705 7.600 7.665 31,513,412 +0.10(+1.38%)
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%)
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.