Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	8.152	8.386	8.092	8.173	39,365,744	+0.01(+0.16%)
Oct 30, 2008	8.411	8.475	7.981	8.160	56,027,240	+0.01(+0.10%)
Oct 29, 2008	8.267	8.505	8.122	8.152	61,347,412	-0.17(-2.00%)
Oct 28, 2008	8.101	8.326	7.773	8.318	59,001,004	+0.46(+5.80%)
Oct 27, 2008	8.071	8.207	7.862	7.862	45,484,956	-0.32(-3.95%)
Oct 24, 2008	7.879	8.296	7.879	8.186	68,086,368	-0.15(-1.84%)
Oct 23, 2008	8.233	8.518	8.032	8.339	64,131,588	+0.12(+1.50%)
Oct 22, 2008	8.152	8.467	8.049	8.216	66,431,348	-0.04(-0.46%)
Oct 21, 2008	8.424	8.599	8.199	8.254	43,855,308	-0.42(-4.81%)
Oct 20, 2008	8.488	8.705	8.309	8.671	46,039,268	+0.44(+5.38%)
Oct 17, 2008	8.003	8.620	7.913	8.228	65,920,420	+0.14(+1.68%)
Oct 16, 2008	7.969	8.224	7.509	8.092	76,718,920	+0.40(+5.15%)
Oct 15, 2008	8.199	8.305	7.649	7.696	49,379,492	-0.63(-7.57%)
Oct 14, 2008	8.791	8.833	8.058	8.326	79,118,520	-0.18(-2.10%)
Oct 13, 2008	7.815	8.650	7.713	8.505	71,053,968	+1.20(+16.38%)
Oct 10, 2008	7.027	7.598	6.925	7.308	114,252,744	-0.09(-1.27%)
Oct 09, 2008	7.888	8.028	7.240	7.402	74,434,768	-0.31(-3.98%)
Oct 08, 2008	7.739	8.164	7.607	7.709	72,877,928	-0.18(-2.27%)
Oct 07, 2008	8.446	8.488	7.871	7.888	58,665,208	-0.34(-4.19%)
Oct 06, 2008	8.488	8.748	7.994	8.233	67,461,688	-0.41(-4.73%)
Oct 03, 2008	8.659	8.906	8.569	8.641	0	+0.09(+1.05%)
Oct 02, 2008	8.714	8.812	8.514	8.552	48,123,212	-0.20(-2.29%)

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.

Altria Group (NY: MO )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Altria Group (NY: MO )

Historical Prices

Sections

Services

The Punxsutawney Spirit