E C O N S T A T S TM  

Equity Index Data  

  Major Indices     USA | Canada     Europe     Asia Pacific     Latin America     MidEast Africa     Global     Indiv Stocks     MacroHedge  
  Major Indices     USA | Canada     Europe     Asia Pacific     Latin America     MidEast Africa     Global  
MMM US T US DIS US HPQ US JNJ US PFE US GOOG US
AA US BA US DD US HD US JPM US PG US CSCO US
MO US CAT US XOM US HON US MCD US UTX US TXU US
AIG US C US GE US IBM US MRK US VZ US
AXP US KO US GM US INTC US MSFT US WMT US

Day
Value on last day of -->
week
mon
qtr
year
Download CSV file
      Altria Group Index US Yearly Data
  (1)   Open for Year   (2)   High for Year   (3)   Low for Year   (4)   Close for Year   (5)   %Chg for Year   (6)   Volume (thous of shares) - Average over days in Year   (7)   StDev of dly rtns for Year   (8)   Corr_dly[ MO w SP500 ] for Year   (9)   Corr_dly[ MO w Nikkei ] for Year   (10)   Corr_dly[ MO w FTSE ] for Year   (11)   Daily AutoCorr for Year   (12)   Corr_dly[ MO w SP500(d-1) ] for Year   (13)   Corr_dly[ MO w NIKKEI(d-1) ] for Year   (14)   Corr_dly[ MO w FTSE(d-1) ] for Year   |   EconStats does not guarantee the accuracy of this data.
          |_Altria_Group_yearly_____________________________________________________________________________________________________________________________________________________________________________________________|
          |      (1)     |      (2)     |      (3)     |      (4)     |      (5)     |      (6)     |      (7)     |      (8)     |      (9)     |     (10)     |     (11)     |     (12)     |     (13)     |     (14)     |
          |              |              |              |              |              | Volume       |              |              |              |              |              |              | Corr_dly[ MO |              |
          |              |              |              |              |              |(thous) -     | StDev of dly | Corr_dly[ MO | Corr_dly[ MO | Corr_dly[ MO | Daily        | Corr_dly[ MO | w            | Corr_dly[ MO |
          | Open for     | High for     | Low  for     | Close for    | %Chg for     | Avg over     | rtns for     | w SP500 ]    | w Nikkei ]   | w FTSE ] for | AutoCorr for | w SP500(d-1) | NIKKEI(d-1)  | w FTSE(d-1)  |
          | Year         | Year         | Year         | Year         | Year         | days in Year | Year         | for Year     | for Year     | Year         | Year         | ] for Year   | ] for Year   | ] for Year   |
Year      |____2013-1970_|____2013-1970_|____2013-1970_|____2013-1970_|____2013-1970_|____2013-1970_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|
                                                                20.04% <-YTD chg (Dec 10, 2013)
  Last obs:      2013-12-10     2013-12-10     2013-12-10     2013-12-10     2013-12-10     2013-12-10
2013  end     32.570 ___     38.100 ___     31.850 ___     37.320 ___     20.039 ___    8992.04 236      0.972 236      0.680 236      0.098 225      0.432 233     -0.074 235     -0.029 235      0.037 232     -0.068 234 
2012  end     28.650 ___     36.290 ___     28.000 ___     31.090 ___      4.857 ___    11066.0 249      0.930 249      0.400 249      0.013 238      0.251 243     -0.024 248     -0.004 248      0.126 247     -0.099 246 
2011  end     24.710 ___     30.400 ___     23.200 ___     29.650 ___     20.431 ___    13506.1 252      1.056 252      0.661 252      0.039 236      0.493 245     -0.134 252     -0.108 252      0.179 248      0.027 249 
2010  end     19.770 ___     26.220 ___     19.140 ___     24.620 ___     25.420 ___    14670.8 252      0.961 252      0.654 252      0.129 237      0.421 247     -0.023 252     -0.058 252     -0.203 249      0.046 250 
2009  end     15.180 ___     20.470 ___     14.500 ___     19.630 ___     30.345 ___    17410.3 252      1.258 252      0.324 252      0.080 235      0.258 248      0.021 252      0.025 252      0.005 246      0.137 250 
2008  end     75.500 ___     79.590 ___     14.340 ___     15.060 ___    -80.074 ___    18195.6 253      2.409 252      0.680 252      0.118 236      0.408 248     -0.126 252     -0.088 252     -0.210 248     -0.127 250 
2007  end     86.100 ___     90.500 ___     63.130 ___     75.580 ___    -11.932 ___    11450.0 251      1.712 251      0.358 251      0.086 237      0.203 247     -0.088 250     -0.091 250     -0.032 248     -0.056 249 
2006  end     75.150 ___     86.450 ___     68.360 ___     85.820 ___     14.855 ___    8528.54 251      1.053 251      0.328 251      0.034 241      0.224 247     -0.115 251     -0.044 251      0.017 248      0.003 249 
2005  end     61.460 ___     78.680 ___     60.400 ___     74.720 ___     22.291 ___    7174.09 252      1.147 252      0.498 252     -0.030 237      0.213 247     -0.109 252     -0.016 252     -0.073 249     -0.050 250 
2004  end     54.670 ___     61.880 ___     44.500 ___     61.100 ___     12.275 ___    6546.80 252      1.419 252      0.364 252      0.090 237      0.246 247      0.143 252      0.074 252      0.022 248      0.039 250 
2003  end     40.540 ___     55.030 ___     27.700 ___     54.420 ___     34.271 ___    8921.07 252      1.999 252      0.294 252      0.100 237      0.141 248      0.174 252     -0.043 252      0.108 249      0.031 250 
2002  end     45.850 ___     57.790 ___     35.400 ___     40.530 ___    -11.603 ___    8195.51 252      2.284 252      0.224 252     -0.083 238      0.068 246     -0.097 252     -0.021 252      0.089 248     -0.027 249 
2001  end     44.000 ___     53.880 ___     38.750 ___     45.850 ___      4.205 ___    7183.31 248      1.956 248      0.130 248     -0.026 233      0.148 244      0.054 247     -0.035 247      0.006 245      0.042 246 
2000  end     23.560 ___     45.500 ___     18.690 ___     44.000 ___     91.304 ___    10040.4 252      3.004 252      0.115 252     -0.009 241     -0.055 247     -0.074 252     -0.074 252      0.016 249      0.126 249 
1999  end     53.690 ___     55.560 ___     21.250 ___     23.000 ___    -57.009 ___    8607.71 252      2.836 252      0.264 252     -0.051 237      0.115 246     -0.061 252     -0.147 252     -0.083 249     -0.110 249 
1998  end     45.380 ___     59.500 ___     34.750 ___     53.500 ___     18.232 ___    6750.99 252      1.915 252      0.355 252      0.162 239      0.151 247     -0.040 252     -0.092 252     -0.033 249      0.000 250 
1997  end    112.870 ___    139.750 ___     36.940 ___     45.250 ___    -59.956 ___    6747.87 253      4.752 253      0.418 253     -0.059 239      0.165 249     -0.039 253      0.000 253      0.002 250     -0.006 251 
1996  end     90.500 ___    119.000 ___     85.440 ___    113.000 ___     25.208 ___    7962.68 254      1.878 254      0.369 254     -0.031 240      0.045 250     -0.061 254      0.043 254     -0.059 251      0.053 252 
1995  end     57.500 ___     94.370 ___     55.750 ___     90.250 ___     56.957 ___    5818.10 252      1.214 252      0.410 252      0.000 243      0.161 248     -0.003 252      0.012 252      0.039 249      0.097 250 
1994  end     55.750 ___     64.500 ___     47.250 ___     57.500 ___      3.361 ___    6886.81 251      1.530 252      0.296 252     -0.056 239      0.125 247      0.011 252     -0.049 252     -0.022 249     -0.052 250 
1993  end     77.370 ___     77.620 ___     45.000 ___     55.630 ___    -27.866 ___    8754.24 253      2.145 253      0.362 253     -0.031 239      0.078 248      0.013 253      0.025 253     -0.119 250     -0.022 251 
1992  end     78.750 ___     86.620 ___     69.500 ___     77.120 ___     -3.900 ___    5569.76 254      1.175 254      0.458 254      0.158 240      0.161 250      0.103 254     -0.010 254     -0.039 250      0.014 252 
1991  end     51.380 ___     81.750 ___     48.250 ___     80.250 ___     55.072 ___    5905.11 253      1.416 253      0.697 253      0.159 239      0.249 249     -0.021 253     -0.023 253      0.034 249      0.051 251 
1990  end     41.500 ___     52.000 ___     36.000 ___     51.750 ___     24.309 ___    6421.30 253      1.671 253      0.732 253      0.088 239      0.346 249     -0.002 253      0.009 253     -0.082 250     -0.066 251 
1989  end    101.620 ___    180.000 ___     39.380 ___     41.630 ___    -59.134 ___    8741.45 252      1.368 251      0.701 251      0.019 241      0.150 247      0.035 251     -0.041 251      0.135 247      0.026 249 
1988  end     85.500 ___    102.000 ___     80.500 ___    101.870 ___     19.328 ___    8632.40 253      1.372 253      0.673 253      0.115 240      0.269 249     -0.064 253     -0.007 253     -0.063 250     -0.024 251 
1987  end     72.750 ___    124.500 ___     72.620 ___     85.370 ___     18.784 ___    11866.9 253      2.251 253      0.792 253      0.022 239      0.396 249      0.042 253      0.076 253     -0.047 249     -0.094 251 
1986  end     88.500 ___    132.250 ___     59.750 ___     71.870 ___    -18.672 ___    10198.9 253      3.694 253      0.328 253      0.025 238      0.070 249     -0.076 253     -0.039 253     -0.005 248     -0.129 251 
1985  end     80.620 ___     95.120 ___     72.000 ___     88.370 ___      9.613 ___    9501.06 252      1.281 252      0.448 252     -0.016 237     -0.071 248      0.128 252      0.075 252      0.054 250     -0.123 250 
1984  end     71.500 ___     83.250 ___     62.130 ___     80.620 ___     12.362 ___    6243.92 253      1.240 253      0.619 253      0.107 243      0.133 246      0.013 253      0.006 253      0.065 252      0.088 251 
1983  end     59.750 ___     72.370 ___     54.000 ___     71.750 ___     19.583 ___    8074.76 253      1.403 253      0.458 253            na             na       0.011 253     -0.129 253            na             na  
1982  end     49.500 ___     67.750 ___     44.130 ___     60.000 ___     23.077 ___    5084.92 253      1.799 253      0.674 253            na             na       0.047 253      0.004 253            na             na  
1981  end     43.380 ___     55.130 ___     42.000 ___     48.750 ___     12.717 ___    2946.80 253      1.409 253      0.549 253            na             na       0.148 253      0.058 253            na             na  
1980  end     35.880 ___     48.500 ___     29.120 ___     43.250 ___     20.139 ___    4027.83 253      1.806 253      0.526 253            na             na       0.061 253      0.008 253            na             na  
1979  end     70.500 ___     74.750 ___     31.120 ___     36.000 ___    -48.936 ___    3163.48 253      3.370 253      0.209 253            na             na       0.017 253      0.039 253            na             na  
1978  end     61.750 ___     76.750 ___     55.880 ___     70.500 ___     13.930 ___    3342.78 252      1.362 252      0.704 252            na             na       0.026 252      0.093 252            na             na  
1977  end     59.380 ___     64.870 ___     51.500 ___     61.880 ___      0.211 ___    3078.00 252      1.047 252      0.654 252            na             na       0.173 252      0.191 252            na             na  
1976  end     53.000 ___     63.250 ___     49.750 ___     61.750 ___     16.509 ___    3260.45 253      1.342 253      0.605 253            na             na      -0.014 253      0.006 253            na             na  
1975  end     48.250 ___     59.250 ___     40.880 ___     53.000 ___     10.417 ___    3028.46 253      1.927 253      0.654 253            na             na       0.109 253      0.069 253            na             na  
1974  end    114.750 ___    116.750 ___     34.130 ___     48.000 ___    -58.170 ___    2027.35 253      3.780 253      0.387 253            na             na      -0.014 253      0.076 253            na             na  
1973  end    118.250 ___    136.750 ___     97.500 ___    114.750 ___     -2.960 ___    2634.93 252      1.866 252      0.631 252            na             na       0.174 252      0.098 252            na             na  
1972  end     70.250 ___    118.250 ___     67.750 ___    118.250 ___     68.327 ___    2127.45 251      1.498 251      0.469 251            na             na       0.198 251      0.209 251            na             na  
1971  end     49.500 ___     71.160 ___     46.750 ___     70.250 ___     41.919 ___    2588.70 253      1.452 253      0.557 253            na             na       0.103 253      0.256 253            na             na  
1970  end     36.750 ___     50.250 ___     28.000 ___     49.500 ___                   2870.86 252      1.719 251      0.556 251            na             na       0.296 251      0.271 251            na             na