Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	8.155	8.389	8.095	8.176	39,350,692	+0.01(+0.16%)
Oct 30, 2008	8.415	8.479	7.984	8.163	56,005,816	+0.01(+0.10%)
Oct 29, 2008	8.270	8.508	8.125	8.155	61,323,956	-0.17(-2.00%)
Oct 28, 2008	8.104	8.329	7.776	8.321	58,978,444	+0.46(+5.80%)
Oct 27, 2008	8.074	8.210	7.865	7.865	45,467,564	-0.32(-3.95%)
Oct 24, 2008	7.882	8.300	7.882	8.189	68,060,336	-0.15(-1.84%)
Oct 23, 2008	8.236	8.521	8.036	8.342	64,107,068	+0.12(+1.50%)
Oct 22, 2008	8.155	8.470	8.053	8.219	66,405,952	-0.04(-0.46%)
Oct 21, 2008	8.427	8.602	8.202	8.257	43,838,540	-0.42(-4.81%)
Oct 20, 2008	8.491	8.709	8.312	8.675	46,021,664	+0.44(+5.38%)
Oct 17, 2008	8.006	8.623	7.916	8.231	65,895,216	+0.14(+1.68%)
Oct 16, 2008	7.972	8.227	7.511	8.095	76,689,584	+0.40(+5.15%)
Oct 15, 2008	8.202	8.308	7.652	7.699	49,360,612	-0.63(-7.57%)
Oct 14, 2008	8.794	8.836	8.061	8.329	79,088,272	-0.18(-2.10%)
Oct 13, 2008	7.818	8.653	7.716	8.508	71,026,800	+1.20(+16.38%)
Oct 10, 2008	7.030	7.601	6.928	7.311	114,209,056	-0.09(-1.27%)
Oct 09, 2008	7.891	8.031	7.243	7.405	74,406,304	-0.31(-3.98%)
Oct 08, 2008	7.742	8.168	7.609	7.712	72,850,064	-0.18(-2.27%)
Oct 07, 2008	8.449	8.491	7.874	7.891	58,642,780	-0.35(-4.19%)
Oct 06, 2008	8.491	8.751	7.997	8.236	67,435,896	-0.41(-4.73%)
Oct 03, 2008	8.662	8.909	8.572	8.645	0	+0.09(+1.05%)
Oct 02, 2008	8.717	8.815	8.517	8.555	48,104,812	-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