StockSelector.com
  Research, Select, & Monitor Friday, August 14, 2020 12:57:47 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Altria Group Inc$42.55($.02)(.05%)

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

Your Target?


From 5/20/2020 to 8/13/2020 
Date Open High Low Close Volume
8/13/2020 42.750 43.070 42.475 42.570 5,347,300
8/12/2020 43.710 43.994 42.900 42.960 7,866,700
8/11/2020 43.860 44.150 43.470 43.600 8,538,700
8/10/2020 42.260 43.250 42.260 43.220 6,734,900
8/7/2020 41.300 42.225 41.070 42.170 5,620,500
8/6/2020 41.580 41.885 41.320 41.550 4,085,400
8/5/2020 41.690 42.040 41.480 41.660 6,441,400
8/4/2020 41.200 41.610 40.930 41.600 8,747,300
8/3/2020 41.110 41.320 40.670 41.010 6,064,100
7/31/2020 41.310 41.560 40.670 41.150 7,567,600
7/30/2020 41.280 41.890 41.180 41.580 6,256,700
7/29/2020 42.870 42.870 41.420 41.630 7,890,000
7/28/2020 42.980 43.200 42.210 42.520 10,794,200
7/27/2020 42.000 42.270 41.760 42.130 6,052,000
7/24/2020 41.800 42.590 41.590 41.850 6,186,700
7/23/2020 41.480 41.740 41.260 41.580 4,803,000
7/22/2020 41.100 41.400 40.510 41.340 5,437,800
7/21/2020 41.040 42.140 41.040 41.220 6,212,600
7/20/2020 41.500 41.500 40.480 40.870 5,915,700
7/17/2020 41.840 41.850 41.390 41.540 6,243,500
7/16/2020 40.940 41.675 40.870 41.480 5,670,900
7/15/2020 41.340 41.745 40.960 41.000 6,499,600
7/14/2020 40.210 41.100 39.880 41.060 7,783,300
7/13/2020 40.130 40.720 39.740 40.210 6,931,200
7/10/2020 38.950 40.320 38.900 40.270 8,406,600
7/9/2020 39.730 39.730 38.525 38.600 6,256,900
7/8/2020 39.820 40.440 39.610 39.870 7,530,500
7/7/2020 39.190 40.240 39.120 39.940 8,659,800
7/6/2020 39.750 40.010 39.080 39.600 4,883,000
7/2/2020 39.630 40.020 39.300 39.400 4,389,700
7/1/2020 39.430 40.180 39.220 39.240 6,326,000
6/30/2020 39.080 39.435 38.865 39.250 6,824,900
6/29/2020 38.560 39.320 38.450 39.230 5,919,700
6/26/2020 39.630 39.677 38.090 38.190 9,693,100
6/25/2020 39.410 39.740 38.970 39.660 5,981,200
6/24/2020 39.990 40.000 39.240 39.430 7,186,600
6/23/2020 40.360 40.840 40.230 40.340 6,061,800
6/22/2020 40.600 40.680 39.900 40.050 6,756,000
6/19/2020 41.980 41.980 40.560 40.690 19,995,200
6/18/2020 40.490 41.515 40.470 41.470 7,192,800
6/17/2020 41.180 41.440 40.760 40.860 7,960,300
6/16/2020 41.210 41.610 40.560 41.090 9,540,600
6/15/2020 38.480 40.330 38.340 40.310 11,940,100
6/12/2020 39.410 39.430 38.218 39.130 12,543,100
6/11/2020 40.850 41.040 39.270 39.290 13,488,000
6/10/2020 42.300 42.400 41.800 41.820 9,795,500
6/9/2020 42.450 42.690 41.958 42.180 11,903,100
6/8/2020 42.230 43.145 41.940 42.830 10,509,200
6/5/2020 41.510 42.470 41.270 41.910 10,776,100
6/4/2020 40.000 40.740 39.645 40.730 7,842,100
6/3/2020 40.000 40.435 39.760 40.210 8,422,400
6/2/2020 39.390 39.709 39.250 39.660 8,952,600
6/1/2020 39.100 39.760 39.080 39.180 6,578,100
5/29/2020 38.590 39.230 38.200 39.050 18,946,500
5/28/2020 39.740 39.740 38.790 38.810 12,060,000
5/27/2020 39.060 39.500 38.920 39.050 9,502,000
5/26/2020 38.440 38.820 38.130 38.280 9,596,000
5/22/2020 37.500 37.755 37.230 37.730 6,943,300
5/21/2020 37.700 38.100 37.215 37.540 10,212,000
5/20/2020 37.340 37.800 37.090 37.770 10,310,900


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 - 2020 StockSelector.com. All rights reserved.