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 )

45.75 -0.12 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jul 30, 2010 9.538 9.597 9.412 9.558 24,419,684 +0.06(+0.64%)
Jul 29, 2010 9.550 9.597 9.468 9.498 13,405 -0.02(-0.23%)
Jul 28, 2010 9.519 9.550 9.481 9.519 5,480 +0.01(+0.09%)
Jul 27, 2010 9.511 9.554 9.463 9.511 13,036 +0.03(+0.27%)
Jul 26, 2010 9.567 9.597 9.429 9.485 43,210,728 -0.06(-0.59%)
Jul 23, 2010 9.390 9.588 9.390 9.541 48,615,792 +0.12(+1.24%)
Jul 22, 2010 9.308 9.442 9.239 9.425 110,462 +0.19(+2.06%)
Jul 21, 2010 9.360 9.360 9.170 9.235 31,454,918 -0.05(-0.51%)
Jul 20, 2010 9.282 9.282 9.127 9.282 24,743,408 +0.06(+0.65%)
Jul 19, 2010 9.171 9.269 9.187 9.222 23,856,180 +0.05(+0.55%)
Jul 16, 2010 9.171 9.256 9.105 9.171 32,679,182 -0.09(-0.92%)
Jul 15, 2010 9.205 9.269 9.179 9.256 25,195,006 +0.05(+0.52%)
Jul 14, 2010 9.179 9.209 9.131 9.209 8,346 +0.00(+0.05%)
Jul 13, 2010 9.222 9.252 9.153 9.205 7,908 +0.02(+0.19%)
Jul 12, 2010 9.230 9.265 9.157 9.187 24,830,402 +0.00(+0.00%)
Jul 09, 2010 9.187 9.265 9.127 9.187 34,845,376 -0.01(-0.09%)
Jul 08, 2010 9.045 9.243 9.006 9.196 128,175 +0.18(+2.01%)
Jul 07, 2010 8.881 9.015 8.834 9.015 40,735,464 +0.16(+1.75%)
Jul 06, 2010 8.842 8.929 8.795 8.860 24,565 +0.10(+1.13%)
Jul 02, 2010 8.760 8.799 8.648 8.760 26,461,404 +0.03(+0.35%)
Jul 01, 2010 8.691 8.743 8.579 8.730 41,417,764 +0.09(+1.00%)
Jun 30, 2010 8.627 8.734 8.588 8.644 14,334 +0.06(+0.65%)
Jun 29, 2010 8.614 8.739 8.562 8.588 84,007 +0.09(+1.07%)
Jun 25, 2010 8.497 8.527 8.424 8.497 66,036,220 +0.03(+0.41%)
Jun 24, 2010 8.510 8.571 8.450 8.463 695 -0.06(-0.76%)
Jun 23, 2010 8.566 8.596 8.502 8.527 32,211,732 -0.03(-0.40%)
Jun 22, 2010 8.648 8.691 8.532 8.562 40,817 -0.09(-1.05%)
Jun 21, 2010 8.700 8.726 8.627 8.652 29,389,180 +0.02(+0.20%)
Jun 18, 2010 8.635 8.661 8.605 8.635 33,781,664 +0.01(+0.15%)
Jun 17, 2010 8.540 8.631 8.523 8.622 4,045 +0.07(+0.81%)
Jun 16, 2010 8.532 8.588 8.519 8.553 25,350,516 -0.03(-0.40%)
Jun 15, 2010 8.493 8.592 8.454 8.588 695 +0.15(+1.74%)
Jun 14, 2010 8.734 8.734 8.441 8.441 71,734,440 -0.22(-2.54%)
Jun 11, 2010 8.583 8.670 8.489 8.661 52,247,320 +0.05(+0.55%)
Jun 10, 2010 8.605 8.673 8.584 8.614 74,944 +0.11(+1.35%)
Jun 09, 2010 8.597 8.635 8.482 8.499 94,859,632 -0.06(-0.74%)
Jun 08, 2010 8.448 8.592 8.402 8.563 8,020 +0.16(+1.92%)
Jun 07, 2010 8.546 8.571 8.402 8.402 59,960,932 -0.08(-0.97%)
Jun 04, 2010 8.484 8.677 8.465 8.484 71,369,056 -0.23(-2.65%)
Jun 03, 2010 8.715 8.732 8.648 8.715 35,170,268 +0.08(+0.88%)
Jun 02, 2010 8.584 8.648 8.546 8.639 54,381,160 +0.11(+1.29%)
Jun 01, 2010 8.584 8.656 8.508 8.529 65,453 -0.07(-0.84%)
May 28, 2010 8.601 8.754 8.584 8.601 55,389,788 -0.11(-1.22%)
May 27, 2010 8.669 8.745 8.609 8.707 63,091,724 +0.16(+1.89%)
May 26, 2010 8.758 8.771 8.537 8.546 15,581 -0.10(-1.18%)
May 25, 2010 8.626 8.724 8.542 8.648 14,685 -0.19(-2.16%)
May 24, 2010 8.872 8.944 8.813 8.838 62,579,744 -0.07(-0.76%)
May 21, 2010 8.669 8.915 8.563 8.906 76,906,576 +0.14(+1.64%)
May 20, 2010 8.838 8.902 8.762 8.762 87,176 -0.27(-3.00%)
May 19, 2010 8.999 9.059 8.932 9.033 42,570,612 -0.03(-0.28%)
May 18, 2010 9.228 9.241 9.046 9.059 42,141 -0.14(-1.52%)
May 17, 2010 9.173 9.288 9.144 9.199 43,439,280 +0.04(+0.42%)
May 14, 2010 9.161 9.220 9.114 9.161 47,044,064 -0.01(-0.09%)
May 13, 2010 9.207 9.241 9.148 9.169 25,495,338 +0.00(+0.00%)
May 12, 2010 9.224 9.228 9.105 9.169 37,026,584 +0.02(+0.19%)
May 11, 2010 9.148 9.216 9.101 9.152 707 +0.00(+0.05%)
May 10, 2010 9.093 9.156 9.080 9.148 58,567,424 +0.35(+3.95%)
May 07, 2010 8.762 8.834 8.631 8.800 60,253,040 +0.43(+5.11%)
May 06, 2010 8.372 8.987 8.139 8.372 43,375 -0.69(-7.58%)
May 05, 2010 9.025 9.071 8.949 9.059 30,388,514 +0.05(+0.52%)
May 04, 2010 9.025 9.071 8.987 9.012 19,296 -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.