Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2000	9.348	9.399	8.841	8.841	35,760,864	-0.32(-3.49%)
Mar 30, 2000	8.521	9.186	8.406	9.160	64,453,488	+1.01(+12.45%)
Mar 29, 2000	8.334	8.359	8.146	8.146	27,440,688	-0.19(-2.25%)
Mar 28, 2000	8.308	8.415	8.227	8.334	29,233,626	-0.02(-0.25%)
Mar 27, 2000	8.440	8.466	8.308	8.355	20,952,882	-0.09(-1.01%)
Mar 24, 2000	8.334	8.466	8.308	8.440	24,206,174	+0.13(+1.59%)
Mar 23, 2000	8.308	8.389	8.227	8.308	32,496,072	+0.03(+0.31%)
Mar 22, 2000	8.653	8.760	8.227	8.283	37,747,436	-0.37(-4.28%)
Mar 21, 2000	8.308	9.424	8.095	8.653	80,953,480	+0.16(+1.86%)
Mar 20, 2000	8.466	8.628	8.440	8.496	32,962,672	-0.13(-1.53%)
Mar 17, 2000	8.679	8.679	8.308	8.628	38,071,096	+0.00(+0.00%)
Mar 16, 2000	8.572	8.734	8.547	8.628	31,109,884	+0.06(+0.65%)
Mar 15, 2000	8.227	8.679	8.202	8.572	30,681,072	+0.28(+3.34%)
Mar 14, 2000	8.440	8.440	8.202	8.295	28,131,200	-0.17(-2.01%)
Mar 13, 2000	8.202	8.521	8.146	8.466	25,621,464	+0.35(+4.25%)
Mar 10, 2000	8.253	8.283	8.121	8.121	25,472,190	-0.19(-2.26%)
Mar 09, 2000	8.202	8.308	8.146	8.308	20,523,834	+0.11(+1.30%)
Mar 08, 2000	8.359	8.415	8.176	8.202	27,719,522	-0.13(-1.58%)
Mar 07, 2000	8.466	8.521	8.308	8.334	28,201,378	-0.13(-1.56%)
Mar 06, 2000	8.841	8.892	8.334	8.466	30,632,018	-0.19(-2.17%)
Mar 03, 2000	8.521	8.785	8.415	8.653	31,365,950	+0.08(+0.94%)
Mar 02, 2000	8.709	8.866	8.521	8.572	26,212,460	-0.14(-1.57%)

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