Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

50.39 +0.16 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 28, 2010 8.604 8.757 8.587 8.604 55,368,612 -0.11(-1.22%)
May 27, 2010 8.672 8.748 8.613 8.710 63,067,604 +0.16(+1.88%)
May 26, 2010 8.761 8.774 8.541 8.549 15,575 -0.10(-1.18%)
May 25, 2010 8.630 8.727 8.545 8.651 14,679 -0.19(-2.16%)
May 24, 2010 8.876 8.948 8.816 8.842 62,555,820 -0.07(-0.76%)
May 21, 2010 8.672 8.918 8.566 8.910 76,877,176 +0.14(+1.64%)
May 20, 2010 8.842 8.905 8.765 8.765 87,142 -0.27(-3.00%)
May 19, 2010 9.003 9.062 8.935 9.037 42,554,340 -0.03(-0.28%)
May 18, 2010 9.232 9.245 9.050 9.062 42,125 -0.14(-1.52%)
May 17, 2010 9.177 9.291 9.147 9.202 43,422,672 +0.04(+0.42%)
May 14, 2010 9.164 9.223 9.117 9.164 47,026,080 -0.01(-0.09%)
May 13, 2010 9.211 9.245 9.151 9.172 25,485,590 +0.00(+0.00%)
May 12, 2010 9.228 9.232 9.109 9.172 37,012,428 +0.02(+0.19%)
May 11, 2010 9.151 9.219 9.105 9.156 707 +0.00(+0.05%)
May 10, 2010 9.096 9.160 9.083 9.151 58,545,036 +0.35(+3.95%)
May 07, 2010 8.765 8.837 8.634 8.804 60,230,004 +0.43(+5.11%)
May 06, 2010 8.375 8.990 8.142 8.375 43,359 -0.69(-7.58%)
May 05, 2010 9.028 9.075 8.952 9.062 30,376,896 +0.05(+0.52%)
May 04, 2010 9.028 9.075 8.990 9.016 19,289 -0.06(-0.65%)
May 03, 2010 9.024 9.115 8.996 9.075 24,556,402 +0.09(+0.99%)
Apr 30, 2010 9.003 9.109 8.982 8.986 33,531,344 +0.00(+0.05%)
Apr 29, 2010 8.939 9.033 8.935 8.982 24,300,962 +0.07(+0.76%)
Apr 28, 2010 8.939 8.950 8.867 8.914 35,280,056 +0.04(+0.48%)
Apr 27, 2010 9.011 9.011 8.867 8.871 664,648 -0.14(-1.55%)
Apr 26, 2010 9.071 9.092 8.977 9.011 40,529,316 -0.05(-0.52%)
Apr 23, 2010 9.037 9.071 8.956 9.058 23,919,616 +0.03(+0.38%)
Apr 22, 2010 9.075 9.100 8.990 9.024 29,682,420 -0.08(-0.84%)
Apr 21, 2010 9.033 9.164 9.009 9.100 404,543 +0.12(+1.37%)
Apr 20, 2010 8.905 8.990 8.884 8.977 208,964 +0.10(+1.15%)
Apr 19, 2010 8.821 8.876 8.821 8.876 20,437,570 +0.03(+0.29%)
Apr 16, 2010 8.914 8.971 8.799 8.850 37,568,088 -0.10(-1.09%)
Apr 15, 2010 8.939 8.956 8.905 8.948 19,555,464 -0.03(-0.28%)
Apr 14, 2010 8.948 8.973 8.893 8.973 31,107,218 +0.03(+0.28%)
Apr 13, 2010 8.927 8.969 8.854 8.948 22,939,152 +0.00(+0.00%)
Apr 12, 2010 8.888 8.990 8.880 8.948 24,926,814 +0.07(+0.81%)
Apr 09, 2010 8.884 8.888 8.778 8.876 20,562,840 +0.11(+1.21%)
Apr 08, 2010 8.770 8.816 8.753 8.770 30,875,220 -0.05(-0.53%)
Apr 07, 2010 8.918 8.918 8.765 8.816 30,588,278 -0.08(-0.91%)
Apr 06, 2010 8.876 8.918 8.863 8.897 24,609,102 +0.03(+0.33%)
Apr 05, 2010 8.859 8.893 8.837 8.867 21,260,334 +0.03(+0.38%)
Apr 01, 2010 8.710 8.833 8.833 8.833 38,471,636 +0.13(+1.51%)
Mar 31, 2010 8.736 8.757 8.676 8.702 22,683,054 -0.05(-0.53%)
Mar 30, 2010 8.774 8.791 8.698 8.748 30,094,248 -0.01(-0.10%)
Mar 29, 2010 8.693 8.774 8.676 8.757 29,185,142 +0.10(+1.13%)
Mar 26, 2010 8.706 8.731 8.638 8.659 26,023,906 -0.04(-0.49%)
Mar 25, 2010 8.689 8.736 8.681 8.702 35,005,116 +0.02(+0.24%)
Mar 24, 2010 8.702 8.702 8.651 8.681 40,028,024 -0.02(-0.24%)
Mar 23, 2010 8.672 8.710 8.634 8.702 21,038,916 +0.11(+1.23%)
Mar 22, 2010 8.613 8.685 8.579 8.596 22,278,180 -0.03(-0.34%)
Mar 19, 2010 8.672 8.714 8.587 8.625 37,405,436 -0.05(-0.59%)
Mar 18, 2010 8.630 8.685 8.630 8.676 21,035,048 +0.06(+0.64%)
Mar 17, 2010 8.672 8.676 8.579 8.621 78,394,504 -0.01(-0.15%)
Mar 16, 2010 8.617 8.702 8.617 8.634 30,550,598 -0.00(-0.05%)
Mar 15, 2010 8.625 8.651 8.617 8.638 30,679,764 +0.07(+0.84%)
Mar 12, 2010 8.681 8.685 8.536 8.566 39,000,856 -0.07(-0.83%)
Mar 11, 2010 8.685 8.727 8.558 8.638 30,771,046 -0.04(-0.49%)
Mar 10, 2010 8.672 8.697 8.631 8.681 37,589,092 +0.02(+0.24%)
Mar 09, 2010 8.643 8.685 8.631 8.660 39,706,500 +0.01(+0.14%)
Mar 08, 2010 8.672 8.676 8.618 8.647 33,342,644 +0.01(+0.14%)
Mar 05, 2010 8.547 8.664 8.539 8.635 29,382,690 +0.12(+1.42%)
Mar 04, 2010 8.485 8.522 8.455 8.514 33,808,220 +0.03(+0.34%)
Mar 03, 2010 8.535 8.539 8.464 8.485 30,610,204 +0.01(+0.10%)
Mar 02, 2010 8.489 8.526 8.464 8.476 30,369,272 +0.03(+0.30%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.