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 )

45.91 +0.41 (+0.90%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 15, 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 (%)
Apr 30, 2008 8.667 8.680 8.514 8.518 70,492,928 -0.10(-1.19%)
Apr 29, 2008 8.986 9.106 8.565 8.620 110,859,992 -0.45(-4.93%)
Apr 28, 2008 9.157 9.195 9.042 9.067 53,887,180 -0.17(-1.89%)
Apr 25, 2008 9.285 9.327 9.029 9.242 70,938,944 -0.35(-3.68%)
Apr 24, 2008 9.557 9.651 9.480 9.595 37,061,692 +0.11(+1.12%)
Apr 23, 2008 9.425 9.600 9.378 9.489 52,033,492 +0.10(+1.04%)
Apr 22, 2008 9.417 9.498 9.353 9.391 29,922,910 -0.05(-0.50%)
Apr 21, 2008 9.417 9.459 9.314 9.438 36,657,020 +0.03(+0.27%)
Apr 18, 2008 9.348 9.438 9.268 9.412 42,490,040 +0.10(+1.10%)
Apr 17, 2008 9.195 9.370 9.182 9.310 41,178,064 +0.08(+0.88%)
Apr 16, 2008 9.191 9.255 9.025 9.229 56,060,848 -0.02(-0.18%)
Apr 15, 2008 9.216 9.272 9.072 9.246 40,229,104 +0.07(+0.79%)
Apr 14, 2008 9.118 9.199 9.084 9.174 42,707,536 +0.07(+0.80%)
Apr 11, 2008 9.114 9.293 8.944 9.101 51,288,176 -0.14(-1.48%)
Apr 10, 2008 8.901 9.297 8.880 9.238 65,343,184 +0.33(+3.73%)
Apr 09, 2008 9.148 9.187 8.871 8.906 47,325,640 -0.22(-2.43%)
Apr 08, 2008 9.353 9.353 9.067 9.127 46,597,436 -0.19(-2.06%)
Apr 07, 2008 9.263 9.374 9.263 9.319 67,154,384 +0.07(+0.78%)
Apr 04, 2008 9.429 9.429 9.221 9.246 50,306,144 -0.13(-1.36%)
Apr 03, 2008 9.387 9.693 9.178 9.374 90,292,096 -0.03(-0.32%)
Apr 02, 2008 9.527 9.595 9.306 9.404 92,722,784 -0.03(-0.32%)
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.