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 )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 28, 2010 8.604 8.757 8.587 8.604 55,368,612 -0.11(-1.22%)
May 27, 2010 8.672 8.748 8.613 8.710 63,067,604 +0.16(+1.88%)
May 26, 2010 8.761 8.774 8.541 8.549 15,575 -0.10(-1.18%)
May 25, 2010 8.630 8.727 8.545 8.651 14,679 -0.19(-2.16%)
May 24, 2010 8.876 8.948 8.816 8.842 62,555,820 -0.07(-0.76%)
May 21, 2010 8.672 8.918 8.566 8.910 76,877,176 +0.14(+1.64%)
May 20, 2010 8.842 8.905 8.765 8.765 87,142 -0.27(-3.00%)
May 19, 2010 9.003 9.062 8.935 9.037 42,554,340 -0.03(-0.28%)
May 18, 2010 9.232 9.245 9.050 9.062 42,125 -0.14(-1.52%)
May 17, 2010 9.177 9.291 9.147 9.202 43,422,672 +0.04(+0.42%)
May 14, 2010 9.164 9.223 9.117 9.164 47,026,080 -0.01(-0.09%)
May 13, 2010 9.211 9.245 9.151 9.172 25,485,590 +0.00(+0.00%)
May 12, 2010 9.228 9.232 9.109 9.172 37,012,428 +0.02(+0.19%)
May 11, 2010 9.151 9.219 9.105 9.156 707 +0.00(+0.05%)
May 10, 2010 9.096 9.160 9.083 9.151 58,545,036 +0.35(+3.95%)
May 07, 2010 8.765 8.837 8.634 8.804 60,230,004 +0.43(+5.11%)
May 06, 2010 8.375 8.990 8.142 8.375 43,359 -0.69(-7.58%)
May 05, 2010 9.028 9.075 8.952 9.062 30,376,896 +0.05(+0.52%)
May 04, 2010 9.028 9.075 8.990 9.016 19,289 -0.06(-0.65%)
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.