ALTRIA $37.44

up +0.26


17/5/2013 05:17 PM  |  NYSE : MO  |  Industries : Manufacturing / Tobacco Manufacturing
Type:

MO historical data

Date Open High Low Close Volume
5/17/2013 37.10 37.49 37.10 37.44 74420
5/16/2013 37.36 37.54 37.15 37.18 56358
5/15/2013 37.00 37.61 36.99 37.46 86444
5/14/2013 36.92 37.14 36.85 37.06 94373
5/13/2013 36.62 37.06 36.53 36.92 72221
5/10/2013 36.30 36.73 36.30 36.68 58904
5/9/2013 36.54 36.63 36.21 36.35 72338
5/8/2013 36.51 36.62 36.41 36.52 56253
5/7/2013 36.20 36.59 36.15 36.47 124208
5/6/2013 36.48 36.49 36.01 36.08 81609
5/3/2013 36.84 36.85 36.47 36.51 75232
5/2/2013 36.36 36.83 36.32 36.65 66329
5/1/2013 36.51 36.90 36.28 36.32 87737
4/30/2013 36.56 36.59 36.28 36.51 123435
4/29/2013 36.11 36.61 36.00 36.61 89709
4/26/2013 35.89 36.12 35.58 36.07 66148
4/25/2013 35.68 35.96 35.55 35.94 96614
4/24/2013 35.42 35.80 35.41 35.53 131393
4/23/2013 35.42 35.63 35.02 35.53 96791
4/22/2013 35.06 35.34 34.95 35.28 45862
4/19/2013 34.81 35.21 34.72 35.02 91753
4/18/2013 35.04 35.10 34.45 34.68 100845
4/17/2013 35.21 35.30 35.05 35.14 88659
4/16/2013 35.03 35.70 34.95 35.38 84737
4/15/2013 35.76 35.76 34.71 34.81 124947
4/12/2013 35.52 35.94 35.50 35.91 62941
4/11/2013 35.61 35.81 35.46 35.62 80628
4/10/2013 35.66 35.72 35.46 35.66 97456
4/9/2013 35.36 35.61 35.26 35.48 87185
4/8/2013 34.89 35.26 34.80 35.26 61962
4/5/2013 34.95 35.05 34.61 34.84 68126
4/4/2013 34.93 35.18 34.82 35.16 61998
4/3/2013 35.21 35.25 34.75 34.82 98392
4/2/2013 34.49 35.20 34.46 35.20 110255
4/1/2013 34.19 34.44 34.08 34.30 60690
3/28/2013 34.35 34.51 34.22 34.39 91477
3/27/2013 34.18 34.54 34.15 34.41 58128
3/26/2013 34.04 34.36 33.96 34.36 69248
3/25/2013 33.96 34.10 33.81 33.88 56290
3/22/2013 33.92 34.05 33.82 33.91 63180
3/21/2013 33.94 33.99 33.75 33.86 63603
3/20/2013 33.73 34.17 33.70 34.04 96479
3/19/2013 33.50 33.73 33.50 33.69 86904
3/18/2013 33.49 33.62 33.34 33.47 61491
3/15/2013 33.65 33.74 33.52 33.68 126416
3/14/2013 33.92 34.01 33.64 33.80 93241
3/13/2013 33.93 33.93 33.69 33.93 94366
3/12/2013 34.27 34.39 34.14 34.16 447361
3/11/2013 34.02 34.30 34.00 34.26 376940
3/8/2013 33.97 34.08 33.79 34.00 289714
3/7/2013 34.21 34.23 33.83 33.96 77353
3/6/2013 34.31 34.34 34.01 34.13 64227
3/5/2013 34.10 34.30 34.02 34.24 163226
3/4/2013 33.51 34.09 33.51 33.93 127997
3/1/2013 33.53 33.72 33.43 33.49 155420
2/28/2013 34.05 34.07 33.55 33.55 186239
2/27/2013 34.20 34.23 33.54 34.07 184707
2/26/2013 34.55 34.69 34.23 34.30 110019
2/25/2013 35.44 35.47 34.63 34.65 98964
2/22/2013 35.14 35.32 34.92 35.32 90125
2/21/2013 34.93 35.24 34.62 35.20 96723
2/20/2013 34.73 35.10 34.71 34.89 73710
2/19/2013 34.50 34.78 34.44 34.77 71931
2/15/2013 34.15 34.52 34.15 34.38 88958
2/14/2013 34.78 34.80 34.06 34.11 118589
2/13/2013 34.66 34.79 34.61 34.78 60811
2/12/2013 34.70 34.84 34.54 34.66 87745
2/11/2013 34.74 34.80 34.66 34.75 46215
2/8/2013 34.62 34.88 34.56 34.69 85852
2/7/2013 34.13 34.65 34.08 34.61 100371
2/6/2013 34.07 34.20 34.01 34.12 65631
2/5/2013 33.96 34.24 33.96 34.18 69278
2/4/2013 34.05 34.08 33.69 33.89 83922
2/1/2013 33.93 34.25 33.91 34.20 80070
1/31/2013 33.83 33.92 33.64 33.68 93884
1/30/2013 33.66 33.88 33.60 33.70 80326
1/29/2013 33.67 33.84 33.65 33.70 95265
1/28/2013 33.49 33.79 33.31 33.70 80443
1/25/2013 33.46 33.54 33.28 33.45 70965
1/24/2013 33.18 33.51 33.17 33.41 75507
1/23/2013 33.09 33.09 32.80 33.01 86995
1/22/2013 33.24 33.27 32.96 33.15 99879
1/18/2013 32.95 33.32 32.94 33.27 117027
1/17/2013 32.93 33.10 32.74 32.99 72685
1/16/2013 32.72 32.87 32.65 32.78 66041
1/15/2013 32.86 32.99 32.78 32.78 74623
1/14/2013 32.98 33.20 32.95 32.99 117888
1/11/2013 32.75 33.03 32.70 32.93 74035
1/10/2013 32.59 32.80 32.33 32.70 144515
1/9/2013 32.24 32.26 31.85 31.90 106806
1/8/2013 32.40 32.46 32.03 32.14 81124
1/7/2013 32.49 32.78 32.39 32.46 73990
1/4/2013 32.57 32.68 32.46 32.54 71174
1/3/2013 32.59 32.70 32.41 32.56 112434
1/2/2013 32.12 32.54 31.98 32.54 135366
12/31/2012 31.02 31.44 30.94 31.44 96236
12/28/2012 31.18 31.42 31.08 31.09 95747
12/27/2012 31.31 31.49 31.05 31.40 94814
12/26/2012 31.64 31.68 31.21 31.32 80070
12/24/2012 31.81 31.85 31.50 31.66 45672
Marketplace
Trading Center