Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2009 7.960 7.960 7.815 7.840 42,448,688 -0.08(-1.00%)
Nov 27, 2009 7.919 8.023 7.840 7.919 32,719,014 -0.08(-0.99%)
Nov 25, 2009 8.069 8.085 7.969 7.998 33,621,416 -0.05(-0.57%)
Nov 24, 2009 8.002 8.094 7.948 8.044 47,728,408 +0.07(+0.89%)
Nov 23, 2009 7.973 8.010 7.940 7.973 57,976,084 +0.06(+0.79%)
Nov 20, 2009 7.985 7.990 7.869 7.910 47,778,324 -0.10(-1.20%)
Nov 19, 2009 8.052 8.069 7.965 8.006 32,039,998 -0.04(-0.47%)
Nov 18, 2009 8.027 8.090 8.010 8.044 28,855,402 +0.02(+0.31%)
Nov 17, 2009 8.027 8.073 7.998 8.019 27,760,968 -0.04(-0.52%)
Nov 16, 2009 8.090 8.119 8.044 8.060 36,759,796 +0.03(+0.42%)
Nov 13, 2009 7.927 8.044 7.919 8.027 35,113,904 +0.10(+1.26%)
Nov 12, 2009 7.906 7.985 7.898 7.927 27,589,704 +0.02(+0.26%)
Nov 11, 2009 8.015 8.023 7.881 7.906 37,049,520 -0.04(-0.52%)
Nov 10, 2009 7.869 8.002 7.848 7.948 41,034,128 +0.08(+1.06%)
Nov 09, 2009 7.848 7.890 7.785 7.865 47,624,428 +0.14(+1.78%)
Nov 06, 2009 7.744 7.756 7.673 7.727 46,256,524 -0.06(-0.80%)
Nov 05, 2009 7.744 7.806 7.698 7.790 42,187,688 +0.09(+1.19%)
Nov 04, 2009 7.694 7.773 7.660 7.698 37,464,680 +0.00(+0.05%)
Nov 03, 2009 7.614 7.698 7.573 7.694 36,454,084 +0.07(+0.87%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.