StockSelector.com
  Research, Select, & Monitor Sunday, April 22, 2018 10:07:20 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Altria Group Inc$57.23($.55)(.95%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 1/25/2018 to 4/20/2018 
Date Open High Low Close Volume
4/20/2018 57.630 57.820 56.565 57.230 13,541,900
4/19/2018 60.510 60.510 56.085 57.780 24,260,600
4/18/2018 62.920 63.200 60.570 61.500 16,672,600
4/17/2018 64.490 64.550 63.770 63.980 4,877,300
4/16/2018 64.180 64.565 63.920 64.250 5,135,900
4/13/2018 63.840 64.190 63.450 63.950 4,263,200
4/12/2018 64.220 64.360 63.210 63.400 4,633,100
4/11/2018 64.150 64.700 63.800 63.840 6,168,300
4/10/2018 64.030 64.450 63.700 64.220 6,260,800
4/9/2018 63.890 64.005 63.181 63.250 7,270,000
4/6/2018 64.480 64.810 63.460 63.850 6,456,700
4/5/2018 63.670 64.620 63.030 64.540 8,546,500
4/4/2018 62.500 63.630 62.200 63.350 6,956,700
4/3/2018 60.940 62.960 60.680 62.660 8,837,800
4/2/2018 62.520 62.610 60.450 60.510 7,740,900
3/29/2018 62.600 63.150 62.160 62.320 5,888,200
3/28/2018 61.150 62.745 61.110 62.450 9,587,400
3/27/2018 59.720 61.440 59.690 60.720 10,135,900
3/26/2018 59.880 59.990 59.100 59.600 7,256,400
3/23/2018 60.670 60.750 59.070 59.270 7,997,200
3/22/2018 59.820 61.380 59.650 60.390 9,788,500
3/21/2018 61.080 61.490 59.830 60.000 10,480,100
3/20/2018 62.690 62.780 61.455 61.520 6,505,200
3/19/2018 63.150 63.410 62.260 62.480 8,199,500
3/16/2018 63.900 64.300 63.060 63.190 13,398,100
3/15/2018 63.660 64.500 63.400 63.810 9,641,700
3/14/2018 65.700 65.900 63.610 63.820 7,939,600
3/13/2018 66.220 66.525 65.760 66.130 7,166,100
3/12/2018 65.780 66.370 65.560 65.770 8,236,400
3/9/2018 65.710 65.790 65.130 65.650 6,775,800
3/8/2018 64.220 65.470 64.110 65.430 6,437,200
3/7/2018 64.330 65.190 63.900 64.070 8,154,200
3/6/2018 64.370 64.980 64.100 64.770 9,306,400
3/5/2018 62.590 64.240 62.465 64.130 9,725,500
3/2/2018 62.310 63.100 62.110 62.550 14,796,200
3/1/2018 62.750 63.800 62.100 62.430 11,717,900
2/28/2018 64.210 64.530 62.930 62.950 9,254,100
2/27/2018 65.320 65.550 63.885 64.000 8,860,400
2/26/2018 64.800 65.550 64.700 65.430 6,320,400
2/23/2018 63.720 64.630 63.530 64.590 5,632,500
2/22/2018 64.040 65.090 63.250 63.340 5,701,500
2/21/2018 64.190 64.720 63.800 63.930 7,077,200
2/20/2018 65.100 65.180 64.180 64.190 6,293,900
2/16/2018 65.350 66.050 64.850 65.460 6,202,700
2/15/2018 65.350 65.480 64.600 65.320 5,366,400
2/14/2018 65.380 65.860 64.920 65.180 5,532,500
2/13/2018 65.000 65.820 64.730 65.640 5,226,300
2/12/2018 64.470 65.800 64.340 65.350 6,739,900
2/9/2018 64.530 64.680 62.830 64.030 10,713,000
2/8/2018 66.660 67.270 64.000 64.050 13,457,400
2/7/2018 66.450 68.210 66.270 66.790 8,352,900
2/6/2018 64.790 66.670 63.460 66.530 16,146,400
2/5/2018 68.440 68.870 65.880 66.040 12,619,800
2/2/2018 69.900 70.660 69.160 69.400 8,652,300
2/1/2018 69.900 70.490 68.460 69.930 14,240,300
1/31/2018 69.870 70.650 69.780 70.340 9,800,300
1/30/2018 69.820 70.210 69.320 69.820 6,365,200
1/29/2018 70.680 70.820 69.800 69.830 5,387,900
1/26/2018 70.040 71.240 69.990 71.020 6,819,000
1/25/2018 71.510 71.690 67.650 69.910 12,691,800


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.