Altria Group Inc: NYSE:MO historical prices

You have no recent quotes

chg | %

Jun 21, 2012

Jun 19, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 19, 2013	36.12	36.25	35.19	35.19	8,842,887
Jun 18, 2013	35.84	36.20	35.84	36.15	7,510,378
Jun 17, 2013	35.70	35.96	35.62	35.79	8,518,394
Jun 14, 2013	35.74	35.95	35.52	35.58	7,640,842
Jun 13, 2013	35.57	35.99	35.48	35.76	7,440,490
Jun 12, 2013	36.06	36.08	35.58	35.60	8,821,973
Jun 11, 2013	36.09	36.50	35.97	36.16	27,177,493
Jun 10, 2013	36.31	36.49	36.15	36.23	25,366,025
Jun 7, 2013	35.99	36.19	35.66	36.15	26,081,610
Jun 6, 2013	35.60	35.81	35.21	35.81	10,977,554
Jun 5, 2013	36.03	36.20	35.61	35.71	8,526,689
Jun 4, 2013	36.46	36.60	36.11	36.21	7,378,233
Jun 3, 2013	36.06	36.50	35.62	36.46	9,837,733
May 31, 2013	36.29	36.60	36.07	36.10	9,806,834
May 30, 2013	36.50	36.64	36.37	36.43	5,909,156
May 29, 2013	36.87	36.99	36.25	36.44	8,874,969
May 28, 2013	37.36	37.53	36.86	37.07	6,587,149
May 24, 2013	36.73	37.11	36.52	37.09	6,630,121
May 23, 2013	36.62	36.98	36.51	36.86	8,457,675
May 22, 2013	36.89	37.42	36.80	36.90	7,373,835
May 21, 2013	37.35	37.41	36.86	36.92	9,408,665
May 20, 2013	37.41	37.53	37.22	37.34	9,081,256
May 17, 2013	37.10	37.49	37.10	37.44	7,442,013
May 16, 2013	37.36	37.54	37.15	37.18	5,635,921
May 15, 2013	37.00	37.61	36.99	37.46	8,644,379
May 14, 2013	36.92	37.14	36.85	37.06	9,441,496
May 13, 2013	36.62	37.06	36.53	36.92	7,223,101
May 10, 2013	36.30	36.73	36.30	36.68	5,891,338
May 9, 2013	36.54	36.63	36.21	36.35	7,233,889
May 8, 2013	36.51	36.62	36.41	36.52	5,625,215