Altria Group (NY: MO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.023	7.044	6.738	6.823	56,732,104	-0.15(-2.20%)
Mar 30, 2009	6.959	7.130	6.883	6.976	31,080,768	-0.35(-4.82%)
Mar 26, 2009	7.389	7.406	7.172	7.330	46,761,168	-0.03(-0.35%)
Mar 25, 2009	7.325	7.411	7.245	7.355	31,513,692	+0.02(+0.29%)
Mar 24, 2009	7.291	7.377	7.202	7.334	33,225,408	+0.05(+0.64%)
Mar 23, 2009	7.155	7.287	7.147	7.287	36,488,452	+0.14(+1.97%)
Mar 20, 2009	7.155	7.283	7.091	7.147	43,509,964	+0.13(+1.88%)
Mar 19, 2009	7.215	7.232	6.997	7.015	44,281,116	-0.16(-2.26%)
Mar 18, 2009	7.223	7.304	7.095	7.176	45,290,604	-0.16(-2.15%)
Mar 17, 2009	7.227	7.338	7.112	7.334	35,757,880	+0.13(+1.83%)
Mar 16, 2009	7.117	7.342	7.117	7.202	42,737,424	+0.10(+1.38%)
Mar 13, 2009	6.934	7.181	6.840	7.104	0	+0.16(+2.33%)
Mar 12, 2009	6.844	6.980	6.742	6.942	45,795,740	-0.04(-0.55%)
Mar 11, 2009	7.112	7.121	6.921	6.980	55,091,260	-0.09(-1.26%)
Mar 10, 2009	6.840	7.091	6.763	7.070	63,868,420	+0.32(+4.67%)
Mar 09, 2009	6.648	6.810	6.606	6.755	48,256,244	+0.06(+0.89%)
Mar 06, 2009	6.733	6.746	6.589	6.695	0	+0.03(+0.45%)
Mar 05, 2009	6.435	6.806	6.388	6.665	81,966,072	+0.25(+3.85%)
Mar 04, 2009	6.337	6.482	6.210	6.418	54,931,964	+0.02(+0.33%)
Mar 02, 2009	6.491	6.563	6.397	6.397	51,531,072	-0.18(-2.72%)
Feb 27, 2009	6.388	6.640	6.346	6.576	0	+0.14(+2.12%)
Feb 26, 2009	6.635	6.708	6.435	6.440	30,684,894	-0.12(-1.88%)
Feb 25, 2009	6.538	6.653	6.452	6.563	88,184,488	+0.02(+0.26%)
Feb 24, 2009	6.444	6.576	6.388	6.546	45,692,224	+0.14(+2.13%)
Feb 23, 2009	6.316	6.640	6.316	6.410	40,578,544	-0.17(-2.65%)
Feb 20, 2009	6.342	6.649	6.342	6.584	42,796,648	-0.10(-1.53%)
Feb 19, 2009	6.418	6.750	6.418	6.687	39,010,596	+0.07(+1.09%)
Feb 18, 2009	6.657	6.708	6.563	6.614	45,087,412	-0.02(-0.26%)
Feb 17, 2009	6.665	6.712	6.567	6.631	49,915,596	-0.15(-2.20%)
Feb 13, 2009	6.963	6.980	6.746	6.780	57,743,896	-0.27(-3.81%)
Feb 12, 2009	7.015	7.061	6.887	7.049	46,087,176	+0.03(+0.49%)
Feb 11, 2009	7.049	7.125	6.993	7.015	33,952,360	+0.00(+0.00%)
Feb 10, 2009	7.185	7.198	6.963	7.015	47,472,700	-0.14(-2.02%)
Feb 09, 2009	7.206	7.215	7.117	7.159	29,018,286	-0.06(-0.88%)
Feb 06, 2009	7.032	7.232	6.968	7.223	48,018,756	+0.21(+2.98%)
Feb 05, 2009	7.138	7.147	6.951	7.015	53,495,784	-0.12(-1.67%)
Feb 04, 2009	7.215	7.253	7.112	7.134	58,913,108	-0.08(-1.06%)
Feb 03, 2009	7.138	7.240	7.125	7.210	52,723,596	+0.10(+1.44%)
Feb 02, 2009	7.002	7.210	6.985	7.108	46,355,372	+0.06(+0.91%)
Jan 30, 2009	7.198	7.236	7.032	7.044	0	-0.13(-1.78%)
Jan 29, 2009	7.236	7.270	7.142	7.172	52,036,600	+0.02(+0.24%)
Jan 28, 2009	7.270	7.270	7.027	7.155	46,196,536	-0.06(-0.77%)
Jan 27, 2009	7.138	7.240	7.112	7.210	40,652,696	+0.10(+1.44%)
Jan 26, 2009	7.236	7.283	7.066	7.108	38,958,344	-0.06(-0.89%)
Jan 23, 2009	7.117	7.249	7.066	7.172	35,719,196	-0.05(-0.71%)
Jan 22, 2009	7.138	7.274	7.095	7.223	43,867,104	-0.00(-0.06%)
Jan 21, 2009	7.419	7.462	7.010	7.227	73,307,016	-0.08(-1.11%)
Jan 20, 2009	7.219	7.509	7.155	7.308	90,793,464	+0.14(+1.90%)
Jan 16, 2009	7.104	7.219	6.946	7.172	67,441,344	+0.20(+2.87%)
Jan 15, 2009	6.917	7.027	6.836	6.972	65,009,196	+0.08(+1.17%)
Jan 14, 2009	6.836	6.908	6.738	6.891	68,894,928	-0.02(-0.25%)
Jan 13, 2009	6.823	6.929	6.717	6.908	83,253,328	+0.18(+2.72%)
Jan 12, 2009	6.640	6.921	6.474	6.725	79,427,928	+0.13(+2.00%)
Jan 09, 2009	6.486	6.644	6.444	6.593	51,905,144	+0.16(+2.52%)
Jan 08, 2009	6.444	6.474	6.388	6.431	45,465,928	+0.00(+0.07%)
Jan 07, 2009	6.418	6.478	6.393	6.427	41,522,972	-0.03(-0.40%)
Jan 06, 2009	6.589	6.644	6.405	6.452	57,485,184	-0.10(-1.50%)
Jan 05, 2009	6.452	6.576	6.431	6.550	56,880,260	+0.08(+1.18%)
Jan 02, 2009	6.465	6.495	6.371	6.474	43,164,088	+0.06(+0.93%)