Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2000	9.344	9.395	8.837	8.837	35,774,540	-0.32(-3.49%)
Mar 30, 2000	8.518	9.182	8.403	9.157	64,478,140	+1.01(+12.45%)
Mar 29, 2000	8.331	8.356	8.143	8.143	27,451,184	-0.19(-2.25%)
Mar 28, 2000	8.305	8.411	8.224	8.331	29,244,806	-0.02(-0.26%)
Mar 27, 2000	8.437	8.463	8.305	8.352	20,960,896	-0.09(-1.01%)
Mar 24, 2000	8.331	8.463	8.305	8.437	24,215,432	+0.13(+1.59%)
Mar 23, 2000	8.305	8.386	8.224	8.305	32,508,500	+0.03(+0.31%)
Mar 22, 2000	8.650	8.756	8.224	8.279	37,761,872	-0.37(-4.28%)
Mar 21, 2000	8.305	9.421	8.092	8.650	80,984,448	+0.16(+1.86%)
Mar 20, 2000	8.463	8.624	8.437	8.492	32,975,280	-0.13(-1.53%)
Mar 17, 2000	8.676	8.676	8.305	8.624	38,085,660	+0.00(+0.00%)
Mar 16, 2000	8.569	8.731	8.544	8.624	31,121,782	+0.06(+0.65%)
Mar 15, 2000	8.224	8.676	8.199	8.569	30,692,806	+0.28(+3.34%)
Mar 14, 2000	8.437	8.437	8.199	8.292	28,141,960	-0.17(-2.01%)
Mar 13, 2000	8.199	8.518	8.143	8.463	25,631,264	+0.34(+4.25%)
Mar 10, 2000	8.250	8.279	8.118	8.118	25,481,932	-0.19(-2.26%)
Mar 09, 2000	8.199	8.305	8.143	8.305	20,531,684	+0.11(+1.30%)
Mar 08, 2000	8.356	8.411	8.173	8.199	27,730,124	-0.13(-1.58%)
Mar 07, 2000	8.463	8.518	8.305	8.331	28,212,164	-0.13(-1.56%)
Mar 06, 2000	8.837	8.888	8.331	8.463	30,643,734	-0.19(-2.17%)
Mar 03, 2000	8.518	8.782	8.411	8.650	31,377,948	+0.08(+0.94%)
Mar 02, 2000	8.705	8.863	8.518	8.569	26,222,486	-0.14(-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

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Altria Group (NY: MO )

Historical Prices

Sections

Services

Poteau Daily News