Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.46	17.57	17.05	17.19	26,706,536	-0.27(-1.52%)
Jul 30, 2002	17.52	17.54	17.28	17.45	17,895,718	-0.16(-0.93%)
Jul 29, 2002	17.45	17.62	17.13	17.62	23,029,870	+0.34(+1.94%)
Jul 26, 2002	16.72	17.35	16.72	17.28	18,431,558	+0.50(+3.00%)
Jul 25, 2002	16.78	17.02	16.56	16.78	31,252,334	+0.11(+0.65%)
Jul 24, 2002	16.16	16.78	16.16	16.67	33,902,332	+0.17(+1.04%)
Jul 23, 2002	15.77	16.69	15.75	16.50	38,119,124	+0.80(+5.11%)
Jul 22, 2002	15.68	16.09	15.53	15.70	31,827,290	+0.13(+0.86%)
Jul 19, 2002	15.84	16.04	15.35	15.56	26,873,986	-0.28(-1.79%)
Jul 18, 2002	16.47	16.47	15.75	15.84	31,484,890	-0.62(-3.79%)
Jul 17, 2002	16.22	16.59	16.13	16.47	26,355,560	+0.61(+3.84%)
Jul 16, 2002	15.75	16.04	15.49	15.86	27,137,618	+0.03(+0.21%)
Jul 15, 2002	15.90	16.16	15.04	15.83	29,950,512	-0.19(-1.21%)
Jul 12, 2002	16.48	16.55	15.87	16.02	20,821,672	-0.40(-2.45%)
Jul 11, 2002	16.80	16.85	16.24	16.42	27,346,864	-0.44(-2.59%)
Jul 10, 2002	17.43	17.43	16.80	16.86	25,755,688	-0.57(-3.26%)
Jul 09, 2002	17.55	17.63	17.38	17.43	26,394,408	-0.27(-1.50%)
Jul 08, 2002	17.33	17.77	17.32	17.69	28,638,238	+0.44(+2.57%)
Jul 05, 2002	17.17	17.26	16.91	17.25	11,183,785	+0.35(+2.08%)
Jul 04, 2002	17.24	17.27	16.86	16.90	28,872,402	+0.00(+0.00%)
Jul 03, 2002	17.24	17.27	16.86	16.90	28,872,402	-0.16(-0.94%)
Jul 02, 2002	16.95	17.17	16.84	17.06	38,533,596	+0.28(+1.65%)

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

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Altria Group (NY: MO )

Historical Prices

Sections

Services

Decatur Daily Democrat