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 )

46.08 +0.13 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 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	9.200	9.308	9.178	9.183	32,813,076	+0.00(+0.05%)
Apr 29, 2010	9.135	9.230	9.131	9.178	23,780,418	+0.07(+0.76%)
Apr 28, 2010	9.135	9.146	9.061	9.109	34,524,328	+0.04(+0.48%)
Apr 27, 2010	9.209	9.209	9.061	9.066	650,411	-0.14(-1.55%)
Apr 26, 2010	9.269	9.291	9.174	9.209	39,661,144	-0.05(-0.51%)
Apr 23, 2010	9.235	9.269	9.152	9.256	23,407,240	+0.03(+0.38%)
Apr 22, 2010	9.274	9.300	9.187	9.222	29,046,602	-0.08(-0.84%)
Apr 21, 2010	9.230	9.365	9.206	9.300	395,877	+0.13(+1.37%)
Apr 20, 2010	9.100	9.187	9.079	9.174	204,488	+0.10(+1.15%)
Apr 19, 2010	9.014	9.070	9.014	9.070	19,999,782	+0.03(+0.29%)
Apr 16, 2010	9.109	9.167	8.992	9.044	36,763,352	-0.10(-1.09%)
Apr 15, 2010	9.135	9.152	9.100	9.144	19,136,570	-0.03(-0.28%)
Apr 14, 2010	9.144	9.170	9.087	9.170	30,440,878	+0.03(+0.28%)
Apr 13, 2010	9.122	9.165	9.048	9.144	22,447,780	+0.00(+0.00%)
Apr 12, 2010	9.083	9.187	9.074	9.144	24,392,864	+0.07(+0.81%)
Apr 09, 2010	9.079	9.083	8.970	9.070	20,122,368	+0.11(+1.21%)
Apr 08, 2010	8.962	9.009	8.944	8.962	30,213,850	-0.05(-0.53%)
Apr 07, 2010	9.113	9.113	8.957	9.009	29,933,056	-0.08(-0.91%)
Apr 06, 2010	9.070	9.113	9.057	9.092	24,081,958	+0.03(+0.33%)
Apr 05, 2010	9.053	9.087	9.031	9.061	20,804,922	+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