Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Altria Group (NY: MO )

44.65 -0.05 (-0.11%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 18, 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 (%)
Jul 30, 2010 9.542 9.601 9.415 9.562 24,410,348 +0.06(+0.64%)
Jul 29, 2010 9.553 9.601 9.471 9.502 13,399 -0.02(-0.23%)
Jul 28, 2010 9.523 9.553 9.484 9.523 5,478 +0.01(+0.09%)
Jul 27, 2010 9.514 9.558 9.467 9.514 13,031 +0.03(+0.27%)
Jul 26, 2010 9.571 9.601 9.432 9.489 43,194,208 -0.06(-0.59%)
Jul 23, 2010 9.394 9.592 9.394 9.545 48,597,208 +0.12(+1.24%)
Jul 22, 2010 9.312 9.445 9.243 9.428 110,420 +0.19(+2.06%)
Jul 21, 2010 9.363 9.363 9.174 9.238 31,442,892 -0.05(-0.51%)
Jul 20, 2010 9.286 9.286 9.130 9.286 24,733,948 +0.06(+0.65%)
Jul 19, 2010 9.175 9.273 9.191 9.225 23,847,060 +0.05(+0.55%)
Jul 16, 2010 9.175 9.260 9.109 9.175 32,666,688 -0.09(-0.92%)
Jul 15, 2010 9.208 9.273 9.182 9.260 25,185,374 +0.05(+0.52%)
Jul 14, 2010 9.182 9.212 9.135 9.212 8,343 +0.00(+0.05%)
Jul 13, 2010 9.225 9.256 9.156 9.208 7,905 +0.02(+0.19%)
Jul 12, 2010 9.234 9.269 9.161 9.191 24,820,908 +0.00(+0.00%)
Jul 09, 2010 9.191 9.269 9.130 9.191 34,832,056 -0.01(-0.09%)
Jul 08, 2010 9.048 9.247 9.010 9.199 128,126 +0.18(+2.01%)
Jul 07, 2010 8.884 9.018 8.837 9.018 40,719,892 +0.16(+1.75%)
Jul 06, 2010 8.846 8.932 8.798 8.863 24,556 +0.10(+1.13%)
Jul 02, 2010 8.764 8.803 8.651 8.764 26,451,288 +0.03(+0.35%)
Jul 01, 2010 8.695 8.746 8.582 8.733 41,401,928 +0.09(+1.00%)
Jun 30, 2010 8.630 8.738 8.591 8.647 14,329 +0.06(+0.65%)
Jun 29, 2010 8.617 8.742 8.565 8.591 83,975 +0.09(+1.07%)
Jun 25, 2010 8.500 8.531 8.427 8.500 66,010,976 +0.03(+0.41%)
Jun 24, 2010 8.513 8.574 8.453 8.466 695 -0.06(-0.76%)
Jun 23, 2010 8.569 8.600 8.505 8.531 32,199,418 -0.03(-0.40%)
Jun 22, 2010 8.651 8.695 8.535 8.565 40,802 -0.09(-1.05%)
Jun 21, 2010 8.703 8.729 8.630 8.656 29,377,944 +0.02(+0.20%)
Jun 18, 2010 8.639 8.664 8.608 8.639 33,768,748 +0.01(+0.15%)
Jun 17, 2010 8.544 8.634 8.526 8.626 4,044 +0.07(+0.81%)
Jun 16, 2010 8.535 8.591 8.522 8.557 25,340,824 -0.03(-0.40%)
Jun 15, 2010 8.496 8.595 8.457 8.591 695 +0.15(+1.74%)
Jun 14, 2010 8.738 8.738 8.444 8.444 71,707,016 -0.22(-2.54%)
Jun 11, 2010 8.587 8.673 8.492 8.664 52,227,348 +0.05(+0.55%)
Jun 10, 2010 8.608 8.676 8.587 8.617 74,915 +0.11(+1.35%)
Jun 09, 2010 8.600 8.638 8.486 8.502 94,823,360 -0.06(-0.74%)
Jun 08, 2010 8.452 8.596 8.405 8.566 8,017 +0.16(+1.92%)
Jun 07, 2010 8.549 8.575 8.405 8.405 59,938,008 -0.08(-0.97%)
Jun 04, 2010 8.488 8.681 8.469 8.488 71,341,768 -0.23(-2.65%)
Jun 03, 2010 8.719 8.736 8.651 8.719 35,156,824 +0.08(+0.88%)
Jun 02, 2010 8.587 8.651 8.549 8.642 54,360,368 +0.11(+1.29%)
Jun 01, 2010 8.587 8.659 8.511 8.532 65,428 -0.07(-0.84%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.