Indicators

Altria Group (NY: MO )

44.71 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	12.23	12.38	12.19	12.37	26,953,916	+0.15(+1.19%)
Jun 29, 2011	12.36	12.43	12.19	12.22	43,122,384	-0.12(-0.99%)
Jun 28, 2011	12.38	12.42	12.14	12.35	45,861,788	-0.19(-1.53%)
Jun 27, 2011	12.54	12.57	12.49	12.54	19,779,264	-0.01(-0.07%)
Jun 24, 2011	12.55	12.57	12.47	12.55	25,919,668	-0.03(-0.22%)
Jun 23, 2011	12.55	12.58	12.43	12.58	28,801,518	-0.15(-1.21%)
Jun 22, 2011	12.67	12.77	12.65	12.73	28,089,388	-0.06(-0.48%)
Jun 21, 2011	12.81	12.93	12.73	12.79	25,867,996	-0.00(-0.04%)
Jun 20, 2011	12.79	12.83	12.77	12.80	35,872,712	+0.11(+0.89%)
Jun 17, 2011	12.71	12.77	12.67	12.68	25,982,224	+0.07(+0.56%)
Jun 16, 2011	12.38	12.66	12.36	12.61	25,496,314	+0.15(+1.20%)
Jun 15, 2011	12.78	12.79	12.41	12.46	33,306,244	-0.36(-2.78%)
Jun 14, 2011	12.67	12.90	12.67	12.82	24,486,996	+0.21(+1.63%)
Jun 13, 2011	12.43	12.70	12.40	12.61	23,847,198	+0.14(+1.13%)
Jun 10, 2011	12.70	12.73	12.47	12.47	24,890,706	-0.21(-1.64%)
Jun 09, 2011	12.58	12.76	12.56	12.68	21,409,254	+0.08(+0.62%)
Jun 08, 2011	12.47	12.63	12.44	12.60	20,819,972	+0.09(+0.70%)
Jun 07, 2011	12.66	12.68	12.51	12.51	19,159,906	-0.07(-0.55%)
Jun 06, 2011	12.75	12.75	12.58	12.58	21,353,552	-0.16(-1.27%)

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.