Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Altria Group (NY: MO )

45.85 +0.35 (+0.77%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	9.196	9.305	9.175	9.179	32,825,626	+0.00(+0.05%)
Apr 29, 2010	9.131	9.227	9.127	9.175	23,789,512	+0.07(+0.76%)
Apr 28, 2010	9.131	9.142	9.058	9.105	34,537,532	+0.04(+0.48%)
Apr 27, 2010	9.205	9.205	9.058	9.062	650,660	-0.14(-1.55%)
Apr 26, 2010	9.266	9.287	9.170	9.205	39,676,316	-0.05(-0.51%)
Apr 23, 2010	9.231	9.266	9.149	9.253	23,416,192	+0.03(+0.38%)
Apr 22, 2010	9.270	9.296	9.183	9.218	29,057,710	-0.08(-0.84%)
Apr 21, 2010	9.227	9.361	9.203	9.296	396,029	+0.13(+1.37%)
Apr 20, 2010	9.097	9.183	9.075	9.170	204,566	+0.10(+1.15%)
Apr 19, 2010	9.010	9.066	9.010	9.066	20,007,430	+0.03(+0.29%)
Apr 16, 2010	9.105	9.164	8.988	9.040	36,777,412	-0.10(-1.09%)
Apr 15, 2010	9.131	9.149	9.097	9.140	19,143,890	-0.03(-0.28%)
Apr 14, 2010	9.140	9.166	9.084	9.166	30,452,520	+0.03(+0.28%)
Apr 13, 2010	9.118	9.162	9.045	9.140	22,456,364	+0.00(+0.00%)
Apr 12, 2010	9.079	9.183	9.071	9.140	24,402,192	+0.07(+0.81%)
Apr 09, 2010	9.075	9.079	8.967	9.066	20,130,064	+0.11(+1.21%)
Apr 08, 2010	8.958	9.006	8.941	8.958	30,225,404	-0.05(-0.53%)
Apr 07, 2010	9.110	9.110	8.954	9.006	29,944,504	-0.08(-0.91%)
Apr 06, 2010	9.066	9.110	9.053	9.088	24,091,168	+0.03(+0.33%)
Apr 05, 2010	9.049	9.084	9.027	9.058	20,812,878	+0.03(+0.38%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Altria Group (NY: MO )

Historical Prices