Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	8.924	8.945	8.863	8.889	22,205,656	-0.05(-0.53%)
Mar 30, 2010	8.962	8.980	8.885	8.937	29,460,870	-0.01(-0.10%)
Mar 29, 2010	8.880	8.962	8.863	8.945	28,570,896	+0.10(+1.13%)
Mar 26, 2010	8.893	8.919	8.824	8.846	25,476,194	-0.04(-0.49%)
Mar 25, 2010	8.876	8.924	8.867	8.889	34,268,384	+0.02(+0.24%)
Mar 24, 2010	8.889	8.889	8.837	8.867	39,185,576	-0.02(-0.24%)
Mar 23, 2010	8.859	8.898	8.820	8.889	20,596,122	+0.11(+1.23%)
Mar 22, 2010	8.798	8.872	8.763	8.781	21,809,304	-0.03(-0.34%)
Mar 19, 2010	8.859	8.902	8.772	8.811	36,618,184	-0.05(-0.59%)
Mar 18, 2010	8.815	8.872	8.815	8.863	20,592,334	+0.06(+0.64%)
Mar 17, 2010	8.859	8.863	8.763	8.807	76,744,576	-0.01(-0.15%)
Mar 16, 2010	8.802	8.889	8.802	8.820	29,907,616	-0.00(-0.05%)
Mar 15, 2010	8.810	8.837	8.802	8.824	30,034,062	+0.07(+0.84%)
Mar 12, 2010	8.867	8.872	8.720	8.750	38,180,024	-0.07(-0.83%)
Mar 11, 2010	8.872	8.915	8.742	8.824	30,123,424	-0.04(-0.49%)
Mar 10, 2010	8.859	8.884	8.816	8.867	36,797,972	+0.02(+0.24%)
Mar 09, 2010	8.829	8.871	8.816	8.846	38,870,820	+0.01(+0.14%)
Mar 08, 2010	8.859	8.863	8.803	8.833	32,640,898	+0.01(+0.14%)
Mar 05, 2010	8.731	8.850	8.722	8.820	28,764,288	+0.12(+1.42%)
Mar 04, 2010	8.667	8.705	8.637	8.697	33,096,676	+0.03(+0.34%)
Mar 03, 2010	8.718	8.722	8.646	8.667	29,965,968	+0.01(+0.10%)
Mar 02, 2010	8.671	8.710	8.646	8.659	29,730,106	+0.03(+0.30%)

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