altria ,december 2013

Altria (MO) returned 5% in December 2013.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2013
$18.33
$18.44
$18.27
$18.36
10,342,593
December 30 2013
$18.35
$18.39
$18.24
$18.35
7,086,939
December 27 2013
$18.35
$18.40
$18.28
$18.33
4,270,047
December 26 2013
$18.22
$18.32
$18.22
$18.30
5,246,694
December 24 2013
$18.28
$18.39
$18.20
$18.22
10,126,126
December 23 2013
$18.28
$18.32
$18.11
$18.24
13,530,201
December 20 2013
$18.11
$18.22
$18.03
$18.22
16,852,016
December 19 2013
$17.97
$18.07
$17.90
$18.05
8,961,783
December 18 2013
$17.74
$18.03
$17.57
$18.03
12,914,887
December 17 2013
$17.59
$17.78
$17.55
$17.69
9,328,608
December 16 2013
$17.54
$17.64
$17.51
$17.59
7,482,519
December 13 2013
$17.58
$17.62
$17.40
$17.53
12,439,932
December 12 2013
$17.75
$17.83
$17.53
$17.57
9,241,564
December 11 2013
$17.65
$17.83
$17.62
$17.79
9,825,284
December 10 2013
$17.75
$17.78
$17.53
$17.63
7,750,270
December 09 2013
$17.71
$17.83
$17.62
$17.80
6,814,678
December 06 2013
$17.58
$17.70
$17.56
$17.70
6,717,631
December 05 2013
$17.53
$17.58
$17.43
$17.46
7,198,260
December 04 2013
$17.48
$17.63
$17.44
$17.59
7,975,543
December 03 2013
$17.41
$17.62
$17.41
$17.56
7,808,320
December 02 2013
$17.48
$17.57
$17.42
$17.45
7,143,531