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 (%)
Aug 31, 2009 7.208 7.248 7.161 7.212 34,267,600 +0.02(+0.33%)
Aug 28, 2009 7.260 7.279 7.149 7.189 39,600,256 -0.02(-0.27%)
Aug 27, 2009 7.189 7.212 7.102 7.208 52,874,684 +0.04(+0.55%)
Aug 26, 2009 7.137 7.185 7.122 7.169 34,253,700 +0.01(+0.11%)
Aug 25, 2009 7.276 7.276 7.130 7.161 48,458,064 -0.07(-0.98%)
Aug 24, 2009 7.157 7.279 7.122 7.232 42,380,104 +0.11(+1.61%)
Aug 21, 2009 7.106 7.141 7.035 7.118 43,254,652 +0.13(+1.92%)
Aug 20, 2009 6.984 7.059 6.932 6.984 31,422,216 +0.02(+0.23%)
Aug 19, 2009 6.928 6.999 6.905 6.968 31,921,858 +0.01(+0.11%)
Aug 18, 2009 6.909 6.991 6.885 6.960 27,473,886 +0.06(+0.80%)
Aug 17, 2009 6.865 6.924 6.849 6.905 38,023,528 -0.02(-0.34%)
Aug 14, 2009 6.944 6.995 6.897 6.928 22,957,248 -0.03(-0.45%)
Aug 13, 2009 6.968 6.984 6.905 6.960 42,035,972 +0.02(+0.34%)
Aug 12, 2009 6.901 7.011 6.889 6.936 85,823,456 +0.02(+0.34%)
Aug 11, 2009 6.909 6.999 6.897 6.913 36,071,200 -0.02(-0.23%)
Aug 10, 2009 6.984 7.003 6.905 6.928 28,708,472 -0.06(-0.85%)
Aug 07, 2009 6.991 7.035 6.944 6.987 28,112,534 +0.03(+0.40%)
Aug 06, 2009 6.944 6.960 6.881 6.960 37,642,120 +0.05(+0.74%)
Aug 05, 2009 6.960 6.984 6.869 6.909 32,364,538 -0.03(-0.39%)
Aug 04, 2009 6.956 6.999 6.893 6.936 39,939,908 -0.02(-0.35%)
Aug 03, 2009 6.995 7.051 6.944 6.960 39,766,476 +0.04(+0.63%)
Jul 31, 2009 6.987 7.078 6.877 6.916 32,872,222 -0.06(-0.85%)
Jul 30, 2009 7.035 7.102 6.968 6.976 34,699,060 -0.00(-0.06%)
Jul 29, 2009 6.944 6.991 6.905 6.980 27,894,490 +0.04(+0.63%)
Jul 28, 2009 6.873 7.003 6.810 6.936 35,634,408 +0.07(+0.98%)
Jul 27, 2009 6.822 6.881 6.749 6.869 35,220,276 +0.03(+0.40%)
Jul 24, 2009 6.857 6.901 6.782 6.842 1,094 -0.03(-0.40%)
Jul 23, 2009 6.853 6.905 6.774 6.869 43,225,700 +0.04(+0.64%)
Jul 22, 2009 6.751 6.905 6.735 6.826 41,642,652 -0.01(-0.17%)
Jul 21, 2009 6.842 6.905 6.786 6.838 33,419,550 +0.02(+0.35%)
Jul 20, 2009 6.861 6.865 6.767 6.814 33,816,400 -0.03(-0.40%)
Jul 17, 2009 6.711 6.853 6.688 6.842 41,963,976 +0.14(+2.06%)
Jul 16, 2009 6.621 6.743 6.621 6.703 58,613,020 +0.06(+0.83%)
Jul 15, 2009 6.609 6.664 6.553 6.648 47,798,304 +0.08(+1.26%)
Jul 14, 2009 6.561 6.589 6.534 6.565 34,932,528 -0.01(-0.12%)
Jul 13, 2009 6.518 6.581 6.506 6.573 33,942,216 +0.07(+1.15%)
Jul 10, 2009 6.506 6.522 6.428 6.498 53,939,308 +0.05(+0.73%)
Jul 09, 2009 6.486 6.486 6.431 6.451 37,442,736 -0.02(-0.30%)
Jul 08, 2009 6.479 6.494 6.427 6.471 39,226,092 +0.02(+0.31%)
Jul 07, 2009 6.526 6.569 6.439 6.451 36,260,276 -0.11(-1.62%)
Jul 06, 2009 6.407 6.577 6.352 6.557 39,367,776 +0.13(+1.96%)
Jul 02, 2009 6.538 6.557 6.415 6.431 46,969,260 -0.15(-2.28%)
Jul 01, 2009 6.494 6.609 6.471 6.581 35,171,068 +0.11(+1.77%)
Jun 30, 2009 6.514 6.534 6.423 6.467 33,151,534 -0.04(-0.67%)
Jun 29, 2009 6.522 6.530 6.467 6.510 23,915,290 +0.01(+0.12%)
Jun 26, 2009 6.526 6.534 6.447 6.502 45,434,324 -0.02(-0.36%)
Jun 25, 2009 6.441 6.526 6.423 6.526 41,063,152 +0.13(+2.04%)
Jun 24, 2009 6.459 6.475 6.372 6.396 34,518,452 -0.02(-0.31%)
Jun 23, 2009 6.490 6.490 6.388 6.415 41,977,140 -0.04(-0.55%)
Jun 22, 2009 6.423 6.502 6.404 6.451 41,468,320 -0.02(-0.37%)
Jun 19, 2009 6.490 6.526 6.431 6.475 69,520,952 +0.01(+0.18%)
Jun 18, 2009 6.419 6.506 6.400 6.463 34,982,144 +0.06(+0.99%)
Jun 17, 2009 6.447 6.498 6.392 6.400 55,057,300 -0.02(-0.25%)
Jun 16, 2009 6.534 6.561 6.415 6.415 38,705,844 -0.11(-1.75%)
Jun 15, 2009 6.542 6.565 6.490 6.530 44,622,156 -0.04(-0.54%)
Jun 12, 2009 6.628 6.664 6.518 6.565 49,341,708 -0.08(-1.25%)
Jun 11, 2009 6.688 6.778 6.644 6.648 53,186,492 +0.04(+0.60%)
Jun 10, 2009 6.736 6.771 6.574 6.609 63,130,692 -0.11(-1.61%)
Jun 09, 2009 6.702 6.736 6.642 6.717 52,561,144 +0.05(+0.81%)
Jun 08, 2009 6.566 6.748 6.543 6.663 55,053,364 +0.07(+1.06%)
Jun 05, 2009 6.605 6.640 6.555 6.593 33,567,404 +0.02(+0.35%)
Jun 04, 2009 6.582 6.628 6.547 6.570 36,292,312 -0.01(-0.18%)
Jun 03, 2009 6.605 6.628 6.562 6.582 61,573,632 -0.05(-0.70%)
Jun 02, 2009 6.667 6.694 6.628 6.628 28,887,148 -0.03(-0.41%)
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.