Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	8.806	8.948	8.377	8.481	64,332,476	-0.56(-6.22%)
Jul 30, 2008	8.877	9.111	8.827	9.044	32,477,174	+0.14(+1.54%)
Jul 29, 2008	8.719	8.948	8.698	8.906	26,964,768	+0.20(+2.25%)
Jul 28, 2008	8.811	8.831	8.673	8.711	19,969,116	-0.07(-0.81%)
Jul 25, 2008	8.690	8.894	8.652	8.781	24,308,746	+0.11(+1.25%)
Jul 24, 2008	8.827	8.940	8.627	8.673	31,173,034	-0.17(-1.89%)
Jul 23, 2008	8.598	8.844	8.598	8.840	30,678,340	+0.25(+2.96%)
Jul 22, 2008	8.398	8.602	8.377	8.586	38,159,664	+0.14(+1.63%)
Jul 21, 2008	8.556	8.606	8.423	8.448	21,713,840	-0.08(-0.88%)
Jul 18, 2008	8.598	8.661	8.486	8.523	34,949,448	-0.08(-0.97%)
Jul 17, 2008	8.765	8.786	8.544	8.606	38,836,644	-0.08(-0.91%)
Jul 16, 2008	8.627	8.761	8.552	8.686	29,796,344	+0.06(+0.73%)
Jul 15, 2008	8.590	8.852	8.590	8.623	35,152,128	-0.12(-1.34%)
Jul 14, 2008	8.890	8.969	8.690	8.740	26,681,000	-0.12(-1.36%)
Jul 11, 2008	8.727	8.982	8.611	8.861	30,888,506	+0.01(+0.14%)
Jul 10, 2008	8.756	8.869	8.623	8.848	26,214,166	+0.11(+1.29%)
Jul 09, 2008	8.798	8.865	8.656	8.736	32,281,522	-0.04(-0.43%)
Jul 08, 2008	8.536	8.777	8.529	8.773	33,711,816	+0.22(+2.58%)
Jul 07, 2008	8.402	8.627	8.348	8.552	37,220,728	+0.17(+1.99%)
Jul 04, 2008	8.306	8.402	8.269	8.386	21,936,174	+0.00(+0.00%)
Jul 03, 2008	8.306	8.402	8.269	8.386	21,936,174	+0.08(+1.00%)
Jul 02, 2008	8.469	8.481	8.277	8.302	41,353,864	-0.08(-0.99%)

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