altria ,december 2009

Altria (MO) returned 5.3% in December 2009.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2009
$7.52
$7.55
$7.48
$7.48
6,357,671
December 30 2009
$7.56
$7.58
$7.51
$7.55
9,331,628
December 29 2009
$7.63
$7.63
$7.56
$7.56
7,749,435
December 28 2009
$7.69
$7.69
$7.55
$7.61
12,476,717
December 24 2009
$7.62
$7.67
$7.59
$7.63
8,544,326
December 23 2009
$7.50
$7.60
$7.49
$7.55
22,785,076
December 22 2009
$7.42
$7.47
$7.41
$7.44
12,706,897
December 21 2009
$7.40
$7.43
$7.38
$7.38
9,867,392
December 18 2009
$7.38
$7.40
$7.33
$7.36
18,944,600
December 17 2009
$7.34
$7.37
$7.31
$7.34
12,800,022
December 16 2009
$7.41
$7.43
$7.35
$7.35
16,186,514
December 15 2009
$7.36
$7.41
$7.30
$7.38
11,415,256
December 14 2009
$7.37
$7.44
$7.34
$7.37
13,884,468
December 11 2009
$7.31
$7.34
$7.29
$7.31
23,722,568
December 10 2009
$7.29
$7.31
$7.28
$7.29
9,945,603
December 09 2009
$7.23
$7.28
$7.21
$7.26
16,891,880
December 08 2009
$7.29
$7.29
$7.17
$7.22
12,792,658
December 07 2009
$7.24
$7.29
$7.21
$7.26
17,772,992
December 04 2009
$7.17
$7.28
$7.17
$7.24
16,608,829
December 03 2009
$7.21
$7.24
$7.16
$7.17
13,749,279
December 02 2009
$7.15
$7.20
$7.15
$7.18
12,952,529
December 01 2009
$7.10
$7.18
$7.08
$7.14
12,666,258