Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	8.810	8.952	8.380	8.485	64,307,880	-0.56(-6.22%)
Jul 30, 2008	8.881	9.114	8.831	9.047	32,464,756	+0.14(+1.54%)
Jul 29, 2008	8.722	8.952	8.701	8.910	26,954,458	+0.20(+2.25%)
Jul 28, 2008	8.814	8.835	8.676	8.714	19,961,482	-0.07(-0.81%)
Jul 25, 2008	8.693	8.897	8.656	8.785	24,299,452	+0.11(+1.25%)
Jul 24, 2008	8.831	8.943	8.631	8.676	31,161,114	-0.17(-1.89%)
Jul 23, 2008	8.601	8.847	8.601	8.843	30,666,610	+0.25(+2.96%)
Jul 22, 2008	8.401	8.606	8.380	8.589	38,145,072	+0.14(+1.63%)
Jul 21, 2008	8.560	8.610	8.426	8.451	21,705,538	-0.08(-0.88%)
Jul 18, 2008	8.601	8.664	8.489	8.526	34,936,084	-0.08(-0.97%)
Jul 17, 2008	8.768	8.789	8.547	8.610	38,821,792	-0.08(-0.91%)
Jul 16, 2008	8.631	8.764	8.555	8.689	29,784,952	+0.06(+0.72%)
Jul 15, 2008	8.593	8.856	8.593	8.626	35,138,688	-0.12(-1.34%)
Jul 14, 2008	8.893	8.972	8.693	8.743	26,670,798	-0.12(-1.36%)
Jul 11, 2008	8.731	8.985	8.614	8.864	30,876,696	+0.01(+0.14%)
Jul 10, 2008	8.760	8.872	8.626	8.852	26,204,142	+0.11(+1.29%)
Jul 09, 2008	8.801	8.868	8.660	8.739	32,269,178	-0.04(-0.43%)
Jul 08, 2008	8.539	8.781	8.533	8.776	33,698,928	+0.22(+2.58%)
Jul 07, 2008	8.405	8.631	8.351	8.555	37,206,496	+0.17(+1.99%)
Jul 04, 2008	8.309	8.405	8.272	8.389	21,927,786	+0.00(+0.00%)
Jul 03, 2008	8.309	8.405	8.272	8.389	21,927,786	+0.08(+1.00%)
Jul 02, 2008	8.472	8.485	8.280	8.305	41,338,052	-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