Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	16.52	16.64	16.43	16.59	38,248,188	+0.12(+0.72%)
Nov 29, 2012	16.46	16.56	16.42	16.47	18,138,666	+0.08(+0.48%)
Nov 28, 2012	16.21	16.40	16.18	16.39	16,365,937	+0.13(+0.78%)
Nov 27, 2012	16.32	16.39	16.24	16.26	14,457,243	-0.03(-0.18%)
Nov 26, 2012	16.32	16.37	16.24	16.29	13,874,808	-0.13(-0.81%)
Nov 23, 2012	16.18	16.42	16.14	16.42	9,912,946	+0.30(+1.89%)
Nov 21, 2012	16.14	16.15	16.05	16.12	14,513,799	+0.00(+0.03%)
Nov 20, 2012	16.00	16.13	15.88	16.11	20,743,882	+0.14(+0.89%)
Nov 19, 2012	15.49	15.98	15.48	15.97	34,934,180	+0.65(+4.23%)
Nov 16, 2012	14.95	15.36	14.93	15.33	26,556,340	+0.37(+2.46%)
Nov 15, 2012	14.87	15.01	14.72	14.96	31,431,028	-0.15(-0.97%)
Nov 14, 2012	15.33	15.39	15.06	15.10	23,327,000	-0.19(-1.25%)
Nov 13, 2012	15.21	15.49	15.21	15.30	17,656,976	+0.04(+0.26%)
Nov 12, 2012	15.42	15.49	15.22	15.26	17,146,272	-0.19(-1.21%)
Nov 09, 2012	15.28	15.53	15.12	15.44	26,550,546	+0.10(+0.64%)
Nov 08, 2012	15.38	15.50	15.27	15.34	18,876,882	-0.06(-0.38%)
Nov 07, 2012	15.61	15.66	15.37	15.40	26,311,972	-0.26(-1.69%)
Nov 06, 2012	15.68	15.83	15.64	15.67	20,344,660	+0.03(+0.19%)
Nov 05, 2012	15.55	15.67	15.46	15.64	16,899,474	+0.09(+0.57%)
Nov 02, 2012	15.78	15.82	15.54	15.55	16,786,512	-0.13(-0.84%)

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

Free News Feed