Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vector Group Ltd (NY: VGR )

14.93 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 3.997 4.004 3.978 3.993 1,054,355 -0.00(-0.11%)
Oct 28, 2010 3.980 4.004 3.957 3.997 883,696 +0.04(+0.92%)
Oct 27, 2010 3.974 3.978 3.923 3.961 1,022,164 -0.03(-0.80%)
Oct 25, 2010 3.993 4.014 3.972 3.993 1,190,978 +0.01(+0.32%)
Oct 22, 2010 3.987 3.993 3.968 3.980 770,081 +0.01(+0.32%)
Oct 21, 2010 3.993 3.993 3.941 3.968 1,685,116 -0.01(-0.32%)
Oct 20, 2010 3.965 3.993 3.961 3.980 1,643,367 +0.03(+0.81%)
Oct 19, 2010 3.946 3.987 3.925 3.948 1,619,985 -0.02(-0.54%)
Oct 18, 2010 3.972 3.993 3.965 3.970 1,519,829 +0.01(+0.22%)
Oct 15, 2010 3.982 4.000 3.957 3.961 1,876,095 -0.01(-0.22%)
Oct 14, 2010 3.942 3.972 3.942 3.970 1,600,096 +0.03(+0.81%)
Oct 13, 2010 3.970 3.982 3.931 3.938 3,125,925 -0.01(-0.32%)
Oct 12, 2010 3.935 3.963 3.929 3.950 1,601,234 +0.00(+0.11%)
Oct 11, 2010 3.948 3.961 3.933 3.946 983,407 +0.00(+0.00%)
Oct 08, 2010 3.946 3.980 3.936 3.946 1,356,274 -0.00(-0.05%)
Oct 07, 2010 3.944 3.968 3.925 3.948 1,035,051 +0.02(+0.60%)
Oct 06, 2010 3.948 3.982 3.925 3.925 1,715,631 -0.02(-0.49%)
Oct 05, 2010 3.955 3.959 3.921 3.944 501 +0.02(+0.54%)
Oct 04, 2010 3.884 3.972 3.884 3.923 1,437,057 -0.01(-0.27%)
Oct 01, 2010 3.933 4.008 3.908 3.933 2,034,405 -0.06(-1.51%)
Sep 30, 2010 3.994 4.012 3.950 3.994 7,970 +0.01(+0.18%)
Sep 29, 2010 4.008 4.012 3.980 3.987 3,265,441 -0.01(-0.21%)
Sep 28, 2010 3.993 4.012 3.965 3.995 1,985 +0.00(+0.11%)
Sep 27, 2010 4.002 4.005 3.957 3.991 2,011,041 -0.02(-0.43%)
Sep 24, 2010 4.008 4.036 3.993 4.008 1,909,092 +0.04(+0.91%)
Sep 23, 2010 3.993 4.027 3.970 3.972 8,223 -0.04(-0.91%)
Sep 22, 2010 3.993 4.034 3.993 4.008 1,315,115 +0.00(+0.00%)
Sep 21, 2010 4.034 4.034 4.004 4.008 1,548,086 -0.01(-0.21%)
Sep 20, 2010 3.993 4.036 3.940 4.017 2,667,161 +0.01(+0.32%)
Sep 17, 2010 4.004 4.076 3.974 4.004 3,122,717 -0.07(-1.68%)
Sep 15, 2010 4.066 4.111 4.051 4.072 468 +0.00(+0.05%)
Sep 14, 2010 4.183 4.228 4.068 4.070 468 -0.12(-2.92%)
Sep 13, 2010 4.183 4.195 4.148 4.193 3,604,134 +0.04(+1.07%)
Sep 10, 2010 4.150 4.174 4.126 4.148 2,745,908 +0.01(+0.34%)
Sep 09, 2010 4.126 4.134 4.084 4.134 2,921,427 +0.04(+1.08%)
Sep 08, 2010 4.053 4.124 4.045 4.090 3,328,612 +0.05(+1.20%)
Sep 07, 2010 3.971 4.055 3.971 4.041 6,748 +0.07(+1.73%)
Sep 03, 2010 3.924 3.977 3.904 3.973 2,846,233 +0.09(+2.34%)
Sep 02, 2010 3.844 3.886 3.842 3.882 6,758 +0.03(+0.73%)
Sep 01, 2010 3.888 3.888 3.842 3.854 2,029,704 +0.01(+0.29%)
Aug 31, 2010 3.844 3.858 3.807 3.843 3,966 +0.01(+0.24%)
Aug 30, 2010 3.842 3.862 3.832 3.834 1,325,055 -0.02(-0.47%)
Aug 27, 2010 3.852 3.878 3.826 3.852 4,276,909 -0.00(-0.10%)
Aug 26, 2010 3.878 3.878 3.842 3.856 4,725 +0.00(+0.05%)
Aug 25, 2010 3.830 3.862 3.826 3.854 4,681 +0.01(+0.31%)
Aug 24, 2010 3.789 3.856 3.789 3.842 19,011 +0.02(+0.53%)
Aug 23, 2010 3.852 3.856 3.811 3.822 1,007,751 -0.01(-0.16%)
Aug 20, 2010 3.832 3.844 3.824 3.828 1,033,571 -0.02(-0.42%)
Aug 19, 2010 3.850 3.858 3.826 3.844 16,343 -0.01(-0.21%)
Aug 18, 2010 3.850 3.882 3.842 3.852 72,957 +0.00(+0.10%)
Aug 17, 2010 3.854 3.862 3.818 3.848 11,281 +0.02(+0.42%)
Aug 16, 2010 3.793 3.832 3.773 3.832 1,302,889 +0.03(+0.90%)
Aug 13, 2010 3.797 3.820 3.771 3.797 1,108,116 +0.01(+0.27%)
Aug 12, 2010 3.733 3.801 3.711 3.787 1,118,177 +0.01(+0.21%)
Aug 11, 2010 3.765 3.830 3.765 3.779 991 -0.04(-1.00%)
Aug 10, 2010 3.824 3.832 3.799 3.818 1,361,025 -0.01(-0.37%)
Aug 09, 2010 3.834 3.838 3.830 3.832 1,386,474 +0.00(+0.00%)
Aug 06, 2010 3.832 3.836 3.775 3.832 893,368 +0.02(+0.53%)
Aug 05, 2010 3.822 3.834 3.811 3.811 1,041,892 -0.01(-0.26%)
Aug 04, 2010 3.848 3.892 3.807 3.822 1,331,194 -0.02(-0.47%)
Aug 03, 2010 3.822 3.872 3.781 3.840 1,892,353 +0.01(+0.26%)
Aug 02, 2010 3.860 3.892 3.797 3.830 1,436,006 +0.01(+0.21%)
Jul 30, 2010 3.822 3.832 3.731 3.822 1,226,446 +0.05(+1.45%)
Jul 29, 2010 3.830 3.840 3.739 3.767 1,415,338 -0.03(-0.74%)
Jul 28, 2010 3.795 3.860 3.781 3.795 7,591 +0.00(+0.11%)
Jul 27, 2010 3.741 3.801 3.703 3.791 1,468,362 +0.05(+1.35%)
Jul 26, 2010 3.690 3.741 3.690 3.741 1,033,442 +0.05(+1.31%)
Jul 23, 2010 3.688 3.715 3.658 3.692 1,400,740 +0.02(+0.49%)
Jul 22, 2010 3.626 3.676 3.608 3.674 1,320,121 +0.09(+2.59%)
Jul 21, 2010 3.686 3.701 3.569 3.582 1,892,645 -0.09(-2.42%)
Jul 20, 2010 3.600 3.672 3.584 3.670 1,565,444 +0.05(+1.45%)
Jul 19, 2010 3.569 3.620 3.529 3.618 1,029,138 +0.04(+1.13%)
Jul 16, 2010 3.578 3.630 3.578 3.578 1,356,870 -0.06(-1.55%)
Jul 15, 2010 3.630 3.636 3.596 3.634 926,760 +0.00(+0.11%)
Jul 14, 2010 3.622 3.648 3.610 3.630 1,033,536 -0.01(-0.22%)
Jul 13, 2010 3.638 3.648 3.612 3.638 18,555 +0.03(+0.73%)
Jul 12, 2010 3.630 3.654 3.588 3.612 2,116,432 +0.00(+0.11%)
Jul 09, 2010 3.608 3.628 3.590 3.608 1,557,515 +0.02(+0.56%)
Jul 08, 2010 3.588 3.594 3.547 3.588 5,638 +0.04(+1.14%)
Jul 07, 2010 3.503 3.547 3.487 3.547 1,528,362 +0.06(+1.68%)
Jul 06, 2010 3.489 3.555 3.479 3.489 9,486 -0.03(-0.75%)
Jul 02, 2010 3.515 3.535 3.368 3.515 3,291,670 +0.10(+3.01%)
Jul 01, 2010 3.396 3.416 3.342 3.412 1,752,075 +0.02(+0.59%)
Jun 30, 2010 3.392 3.428 3.388 3.392 38,097 -0.01(-0.18%)
Jun 29, 2010 3.378 3.432 3.372 3.398 1,023,440 -0.01(-0.24%)
Jun 25, 2010 3.406 3.418 3.327 3.406 3,972,344 +0.08(+2.36%)
Jun 24, 2010 3.327 3.368 3.327 3.327 1,006 -0.02(-0.60%)
Jun 23, 2010 3.348 3.392 3.327 3.348 668,624 -0.01(-0.24%)
Jun 22, 2010 3.356 3.396 3.319 3.356 4,933 +0.02(+0.67%)
Jun 21, 2010 3.400 3.400 3.327 3.334 1,960,847 -0.06(-1.67%)
Jun 18, 2010 3.390 3.428 3.374 3.390 1,503,534 -0.00(-0.06%)
Jun 17, 2010 3.392 3.406 3.366 3.392 891,826 +0.01(+0.30%)
Jun 16, 2010 3.380 3.430 3.378 3.382 1,572,232 -0.07(-2.08%)
Jun 15, 2010 3.454 3.464 3.410 3.454 8,665 +0.06(+1.70%)
Jun 14, 2010 3.380 3.414 3.362 3.396 1,736,472 +0.04(+1.07%)
Jun 11, 2010 3.320 3.360 3.298 3.360 1,269,444 +0.04(+1.26%)
Jun 10, 2010 3.318 3.318 3.272 3.318 8,054 +0.05(+1.53%)
Jun 09, 2010 3.216 3.292 3.216 3.268 1,273,321 +0.05(+1.55%)
Jun 08, 2010 3.218 3.235 3.176 3.218 1,458,209 +0.02(+0.75%)
Jun 07, 2010 3.200 3.240 3.184 3.194 1,521,148 +0.02(+0.57%)
Jun 04, 2010 3.176 3.224 3.172 3.176 1,577,787 -0.06(-1.91%)
Jun 03, 2010 3.238 3.246 3.202 3.238 1,050,769 +0.03(+1.00%)
Jun 02, 2010 3.206 3.206 3.128 3.206 1,332,619 +0.07(+2.36%)
Jun 01, 2010 3.134 3.210 3.118 3.132 1,722,622 -0.00(-0.06%)
May 28, 2010 3.134 3.200 3.134 3.134 1,121,774 -0.06(-1.87%)
May 27, 2010 3.168 3.194 3.124 3.194 1,245,154 +0.09(+2.76%)
May 26, 2010 3.108 3.166 3.080 3.108 7,052 +0.04(+1.37%)
May 25, 2010 3.062 3.072 3.018 3.066 1,439,920 -0.02(-0.77%)
May 24, 2010 3.112 3.122 3.080 3.090 1,145,673 -0.02(-0.71%)
May 21, 2010 3.116 3.126 3.058 3.112 2,138,326 -0.02(-0.70%)
May 20, 2010 3.156 3.190 3.134 3.134 2,137,214 -0.13(-4.09%)
May 19, 2010 3.300 3.304 3.242 3.268 1,303,892 -0.04(-1.09%)
May 18, 2010 3.322 3.334 3.292 3.304 1,071,778 +0.01(+0.42%)
May 17, 2010 3.262 3.298 3.242 3.290 1,201,610 +0.05(+1.48%)
May 14, 2010 3.242 3.284 3.208 3.242 1,334,848 -0.02(-0.61%)
May 13, 2010 3.246 3.286 3.246 3.262 949,800 +0.02(+0.49%)
May 12, 2010 3.276 3.276 3.226 3.246 1,686,701 -0.01(-0.43%)
May 11, 2010 3.254 3.294 3.250 3.260 1,195,834 +0.02(+0.68%)
May 10, 2010 3.164 3.246 3.161 3.238 2,123,279 +0.15(+4.98%)
May 07, 2010 3.162 3.162 3.060 3.084 2,354,085 -0.05(-1.72%)
May 06, 2010 3.258 3.262 2.771 3.138 3,447,468 -0.13(-4.03%)
May 05, 2010 3.254 3.272 3.243 3.270 1,556,473 -0.00(-0.12%)
May 04, 2010 3.306 3.326 3.254 3.274 11,756 -0.06(-1.68%)
May 03, 2010 3.274 3.336 3.268 3.330 1,270,280 +0.06(+1.77%)
Apr 30, 2010 3.300 3.334 3.266 3.272 1,438,763 -0.03(-0.91%)
Apr 29, 2010 3.270 3.314 3.260 3.302 1,421,351 +0.06(+1.78%)
Apr 28, 2010 3.216 3.272 3.214 3.244 924,248 +0.02(+0.62%)
Apr 27, 2010 3.248 3.266 3.222 3.224 943,498 -0.03(-0.98%)
Apr 26, 2010 3.284 3.284 3.240 3.256 1,255,909 -0.02(-0.61%)
Apr 23, 2010 3.254 3.282 3.234 3.276 893,442 +0.03(+0.86%)
Apr 22, 2010 3.214 3.248 3.200 3.248 1,058,769 +0.02(+0.74%)
Apr 21, 2010 3.222 3.228 3.208 3.224 1,636,830 +0.01(+0.19%)
Apr 20, 2010 3.204 3.226 3.190 3.218 75,688 +0.04(+1.32%)
Apr 19, 2010 3.144 3.182 3.144 3.176 1,239,679 +0.02(+0.57%)
Apr 16, 2010 3.170 3.174 3.144 3.158 1,124,208 -0.01(-0.32%)
Apr 15, 2010 3.170 3.170 3.138 3.168 2,000,670 +0.01(+0.19%)
Apr 14, 2010 3.150 3.166 3.114 3.162 1,111,109 +0.01(+0.38%)
Apr 13, 2010 3.136 3.150 3.104 3.150 823,544 +0.02(+0.57%)
Apr 12, 2010 3.128 3.138 3.120 3.132 2,099,129 +0.01(+0.38%)
Apr 09, 2010 3.116 3.126 3.094 3.120 2,211,735 +0.01(+0.26%)
Apr 08, 2010 3.122 3.122 3.096 3.112 1,337,969 -0.00(-0.06%)
Apr 07, 2010 3.170 3.172 3.112 3.114 1,832,462 -0.03(-1.08%)
Apr 06, 2010 3.146 3.160 3.146 3.148 1,930,035 +0.02(+0.57%)
Apr 05, 2010 3.098 3.156 3.092 3.130 1,754,480 +0.04(+1.23%)
Apr 01, 2010 3.084 3.092 3.092 3.092 1,173,143 +0.01(+0.39%)
Mar 31, 2010 3.106 3.106 3.074 3.080 1,603,544 -0.02(-0.77%)
Mar 30, 2010 3.096 3.104 3.080 3.104 1,758,247 +0.01(+0.19%)
Mar 29, 2010 3.078 3.098 3.078 3.098 930,820 +0.02(+0.65%)
Mar 26, 2010 3.080 3.094 3.059 3.078 1,107,999 +0.02(+0.52%)
Mar 25, 2010 3.090 3.108 3.062 3.062 1,326,829 -0.02(-0.78%)
Mar 24, 2010 3.086 3.108 3.084 3.086 947,781 -0.02(-0.51%)
Mar 23, 2010 3.096 3.102 3.078 3.102 1,185,786 +0.00(+0.00%)
Mar 22, 2010 3.082 3.104 3.042 3.102 1,488,273 +0.02(+0.52%)
Mar 19, 2010 3.098 3.112 3.054 3.086 1,972,528 +0.01(+0.19%)
Mar 18, 2010 3.050 3.108 3.050 3.080 1,429,541 +0.02(+0.65%)
Mar 17, 2010 3.142 3.142 3.054 3.060 2,408,981 -0.08(-2.58%)
Mar 16, 2010 3.134 3.141 3.110 3.141 3,253,088 +0.03(+0.82%)
Mar 15, 2010 3.096 3.120 3.092 3.116 2,161,127 +0.04(+1.41%)
Mar 12, 2010 3.060 3.082 3.058 3.072 2,410,897 +0.01(+0.45%)
Mar 11, 2010 3.021 3.058 3.021 3.058 2,100,205 +0.04(+1.37%)
Mar 10, 2010 2.989 3.023 2.985 3.017 1,770,637 +0.03(+1.12%)
Mar 09, 2010 2.978 2.999 2.962 2.983 1,205,114 +0.01(+0.27%)
Mar 08, 2010 2.976 2.980 2.952 2.976 1,047,681 +0.01(+0.47%)
Mar 05, 2010 2.952 2.970 2.934 2.962 1,225,464 +0.01(+0.40%)
Mar 04, 2010 2.962 2.972 2.934 2.950 1,289,936 -0.01(-0.27%)
Mar 03, 2010 2.962 2.962 2.940 2.958 1,907,122 +0.01(+0.20%)
Mar 02, 2010 2.942 2.956 2.902 2.952 1,762,807 +0.07(+2.40%)
Mar 01, 2010 2.867 2.926 2.865 2.883 1,071,769 +0.03(+1.18%)
Feb 26, 2010 2.899 2.901 2.849 2.849 1,451,507 -0.05(-1.84%)
Feb 25, 2010 2.873 2.902 2.863 2.902 1,010,229 +0.01(+0.41%)
Feb 24, 2010 2.865 2.899 2.865 2.891 1,229,439 +0.02(+0.83%)
Feb 23, 2010 2.865 2.875 2.843 2.867 1,567,992 +0.01(+0.28%)
Feb 22, 2010 2.861 2.863 2.841 2.859 768,769 +0.01(+0.28%)
Feb 19, 2010 2.839 2.857 2.827 2.851 1,108,836 +0.01(+0.49%)
Feb 18, 2010 2.812 2.837 2.804 2.837 1,004,409 +0.03(+1.05%)
Feb 17, 2010 2.802 2.812 2.780 2.808 889,929 +0.02(+0.71%)
Feb 16, 2010 2.778 2.796 2.766 2.788 1,026,638 +0.00(+0.14%)
Feb 12, 2010 2.754 2.784 2.784 2.784 1,383,140 +0.02(+0.64%)
Feb 11, 2010 2.709 2.772 2.697 2.766 1,012,163 +0.04(+1.60%)
Feb 10, 2010 2.743 2.743 2.703 2.723 795,834 -0.02(-0.72%)
Feb 09, 2010 2.721 2.748 2.675 2.743 1,745,314 +0.04(+1.53%)
Feb 08, 2010 2.717 2.729 2.695 2.701 787,078 -0.01(-0.36%)
Feb 05, 2010 2.725 2.725 2.677 2.711 2,034,725 -0.01(-0.29%)
Feb 04, 2010 2.768 2.770 2.715 2.719 1,601,839 -0.05(-1.92%)
Feb 03, 2010 2.792 2.800 2.758 2.772 1,184,709 -0.03(-1.06%)
Feb 02, 2010 2.792 2.820 2.770 2.802 1,757,580 +0.02(+0.71%)
Feb 01, 2010 2.778 2.782 2.758 2.782 1,323,226 +0.02(+0.71%)
Jan 29, 2010 2.825 2.841 2.748 2.762 4,054,317 -0.06(-2.03%)
Jan 28, 2010 2.843 2.853 2.800 2.820 1,742,726 -0.02(-0.83%)
Jan 27, 2010 2.835 2.857 2.816 2.843 1,257,963 +0.02(+0.63%)
Jan 26, 2010 2.824 2.845 2.804 2.825 2,086,227 -0.00(-0.07%)
Jan 25, 2010 2.841 2.859 2.825 2.827 1,192,063 -0.00(-0.14%)
Jan 22, 2010 2.824 2.863 2.824 2.831 1,679,849 +0.00(+0.00%)
Jan 21, 2010 2.863 2.893 2.824 2.831 2,227,969 -0.04(-1.24%)
Jan 20, 2010 2.818 2.877 2.792 2.867 4,273,270 +0.04(+1.26%)
Jan 19, 2010 2.822 2.833 2.814 2.831 1,665,167 +0.02(+0.70%)
Jan 15, 2010 2.820 2.812 2.812 2.812 2,145,361 -0.00(-0.07%)
Jan 14, 2010 2.822 2.822 2.808 2.814 882,773 -0.01(-0.35%)
Jan 13, 2010 2.820 2.833 2.816 2.824 1,175,182 +0.02(+0.63%)
Jan 12, 2010 2.780 2.808 2.780 2.806 1,655,665 +0.01(+0.35%)
Jan 11, 2010 2.814 2.833 2.792 2.796 1,634,191 -0.02(-0.70%)
Jan 08, 2010 2.816 2.816 2.784 2.816 909,772 +0.00(+0.00%)
Jan 07, 2010 2.802 2.816 2.784 2.816 1,322,998 +0.01(+0.49%)
Jan 06, 2010 2.786 2.806 2.764 2.802 2,142,160 +0.02(+0.78%)
Jan 05, 2010 2.810 2.810 2.764 2.780 1,448,301 -0.02(-0.56%)
Jan 04, 2010 2.784 2.802 2.778 2.796 1,699,839 +0.03(+1.14%)
Dec 31, 2009 2.776 2.764 2.764 2.764 1,376,049 -0.01(-0.43%)
Dec 30, 2009 2.741 2.776 2.731 2.776 1,453,517 +0.03(+1.01%)
Dec 29, 2009 2.747 2.754 2.731 2.748 960,793 -0.00(-0.07%)
Dec 28, 2009 2.743 2.754 2.725 2.750 768,855 +0.00(+0.07%)
Dec 24, 2009 2.729 2.750 2.729 2.748 796,285 +0.02(+0.72%)
Dec 23, 2009 2.735 2.754 2.717 2.729 1,237,892 -0.01(-0.43%)
Dec 22, 2009 2.735 2.754 2.715 2.741 1,342,319 +0.01(+0.22%)
Dec 21, 2009 2.733 2.750 2.727 2.735 1,232,721 +0.00(+0.00%)
Dec 18, 2009 2.747 2.770 2.666 2.735 3,587,711 -0.01(-0.29%)
Dec 17, 2009 2.778 2.778 2.725 2.743 1,472,818 -0.03(-1.07%)
Dec 16, 2009 2.824 2.843 2.768 2.772 2,306,810 -0.08(-2.88%)
Dec 15, 2009 2.852 2.862 2.831 2.854 2,486,109 +0.00(+0.14%)
Dec 14, 2009 2.817 2.850 2.817 2.850 2,341,024 +0.06(+2.03%)
Dec 11, 2009 2.807 2.827 2.788 2.794 1,908,837 +0.00(+0.07%)
Dec 10, 2009 2.827 2.835 2.780 2.792 1,732,040 -0.02(-0.63%)
Dec 09, 2009 2.839 2.852 2.786 2.809 1,953,097 -0.02(-0.62%)
Dec 08, 2009 2.848 2.858 2.819 2.827 1,368,916 -0.02(-0.69%)
Dec 07, 2009 2.796 2.850 2.774 2.846 1,752,660 +0.07(+2.46%)
Dec 04, 2009 2.776 2.807 2.753 2.778 1,370,848 +0.03(+1.21%)
Dec 03, 2009 2.751 2.765 2.743 2.745 732,285 -0.01(-0.35%)
Dec 02, 2009 2.729 2.772 2.727 2.755 1,234,846 +0.02(+0.86%)
Dec 01, 2009 2.726 2.747 2.722 2.731 1,582,869 +0.02(+0.65%)
Nov 30, 2009 2.741 2.741 2.687 2.714 2,963,672 -0.03(-0.93%)
Nov 27, 2009 2.745 2.778 2.731 2.739 925,602 -0.03(-1.06%)
Nov 25, 2009 2.798 2.798 2.761 2.768 1,018,919 -0.03(-1.18%)
Nov 24, 2009 2.811 2.811 2.774 2.802 1,115,875 +0.00(+0.07%)
Nov 23, 2009 2.794 2.821 2.790 2.800 1,205,973 +0.01(+0.49%)
Nov 20, 2009 2.747 2.788 2.747 2.786 2,075,604 +0.02(+0.78%)
Nov 19, 2009 2.753 2.765 2.731 2.765 1,945,491 +0.00(+0.07%)
Nov 18, 2009 2.741 2.763 2.733 2.763 1,423,950 +0.03(+1.00%)
Nov 17, 2009 2.749 2.768 2.731 2.735 1,217,680 -0.02(-0.78%)
Nov 16, 2009 2.772 2.796 2.745 2.757 1,227,967 +0.00(+0.14%)
Nov 13, 2009 2.761 2.772 2.737 2.753 1,576,519 -0.03(-0.98%)
Nov 12, 2009 2.796 2.829 2.780 2.780 1,009,160 -0.03(-1.11%)
Nov 11, 2009 2.868 2.868 2.786 2.811 1,668,636 -0.05(-1.64%)
Nov 10, 2009 2.846 2.868 2.839 2.858 716,513 +0.00(+0.00%)
Nov 09, 2009 2.868 2.874 2.839 2.858 784,443 +0.00(+0.14%)
Nov 06, 2009 2.854 2.871 2.829 2.854 716,565 -0.02(-0.68%)
Nov 05, 2009 2.827 2.878 2.813 2.874 944,203 +0.06(+2.08%)
Nov 04, 2009 2.866 2.866 2.811 2.815 934,070 -0.04(-1.23%)
Nov 03, 2009 2.860 2.870 2.823 2.850 1,512,771 -0.02(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.