altria ,december 2010

Altria (MO) returned 3.2% in December 2010.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2010
$10.01
$10.03
$9.97
$10.02
4,268,721
December 30 2010
$10.04
$10.04
$9.99
$10.01
4,478,506
December 29 2010
$10.08
$10.09
$10.05
$10.05
5,478,515
December 28 2010
$10.08
$10.11
$10.03
$10.07
5,886,554
December 27 2010
$10.07
$10.10
$10.03
$10.05
5,093,911
December 23 2010
$10.17
$10.21
$10.08
$10.11
7,518,825
December 22 2010
$10.14
$10.15
$10.08
$10.12
8,556,439
December 21 2010
$10.11
$10.15
$10.11
$10.12
11,162,365
December 20 2010
$10.04
$10.11
$10.02
$10.09
10,764,486
December 17 2010
$10.00
$10.01
$9.96
$10.01
10,847,071
December 16 2010
$9.95
$10.01
$9.92
$10.00
6,444,329
December 15 2010
$9.91
$9.95
$9.86
$9.92
11,708,396
December 14 2010
$9.92
$9.94
$9.88
$9.93
6,599,573
December 13 2010
$9.99
$9.99
$9.88
$9.91
9,701,773
December 10 2010
$9.89
$9.98
$9.88
$9.96
11,577,090
December 09 2010
$9.84
$9.86
$9.79
$9.85
12,803,076
December 08 2010
$9.64
$9.78
$9.63
$9.78
12,894,053
December 07 2010
$9.69
$9.70
$9.60
$9.64
12,216,582
December 06 2010
$9.55
$9.66
$9.54
$9.64
20,339,966
December 03 2010
$9.53
$9.61
$9.52
$9.54
14,685,365
December 02 2010
$9.67
$9.71
$9.50
$9.54
22,566,716
December 01 2010
$9.70
$9.75
$9.64
$9.68
15,975,801