|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
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
