Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2000	9.148	9.198	8.651	8.651	36,543,656	-0.31(-3.49%)
Mar 30, 2000	8.339	8.989	8.226	8.964	65,864,352	+0.99(+12.45%)
Mar 29, 2000	8.155	8.180	7.972	7.972	28,041,356	-0.18(-2.25%)
Mar 28, 2000	8.130	8.234	8.051	8.155	29,873,540	-0.02(-0.26%)
Mar 27, 2000	8.259	8.284	8.130	8.176	21,411,532	-0.08(-1.01%)
Mar 24, 2000	8.155	8.284	8.130	8.259	24,736,038	+0.13(+1.59%)
Mar 23, 2000	8.130	8.209	8.051	8.130	33,207,398	+0.03(+0.31%)
Mar 22, 2000	8.468	8.572	8.051	8.105	38,573,712	-0.36(-4.28%)
Mar 21, 2000	8.130	9.223	7.922	8.468	82,725,528	+0.15(+1.86%)
Mar 20, 2000	8.284	8.443	8.259	8.314	33,684,212	-0.13(-1.53%)
Mar 17, 2000	8.493	8.493	8.130	8.443	38,904,460	+0.00(+0.00%)
Mar 16, 2000	8.389	8.547	8.364	8.443	31,790,868	+0.05(+0.65%)
Mar 15, 2000	8.051	8.493	8.026	8.389	31,352,670	+0.27(+3.34%)
Mar 14, 2000	8.259	8.259	8.026	8.118	28,746,982	-0.17(-2.01%)
Mar 13, 2000	8.026	8.339	7.972	8.284	26,182,310	+0.34(+4.25%)
Mar 10, 2000	8.076	8.105	7.947	7.947	26,029,768	-0.18(-2.26%)
Mar 09, 2000	8.026	8.130	7.972	8.130	20,973,094	+0.10(+1.30%)
Mar 08, 2000	8.180	8.234	8.001	8.026	28,326,292	-0.13(-1.58%)
Mar 07, 2000	8.284	8.339	8.130	8.155	28,818,696	-0.13(-1.56%)
Mar 06, 2000	8.651	8.701	8.155	8.284	31,302,542	-0.18(-2.17%)
Mar 03, 2000	8.339	8.597	8.234	8.468	32,052,540	+0.08(+0.94%)
Mar 02, 2000	8.522	8.676	8.339	8.389	26,786,242	-0.13(-1.57%)

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

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Altria Group (NY: MO )

Historical Prices

Sections

Services

Statesman Examiner