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

Vector Group Ltd (NY: VGR )

14.91 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2021 7.811 7.811 7.652 7.667 764,036 -0.14(-1.85%)
Oct 28, 2021 7.869 7.869 7.736 7.811 711,606 -0.05(-0.59%)
Oct 27, 2021 7.991 8.008 7.840 7.858 816,055 -0.13(-1.66%)
Oct 26, 2021 8.072 7.973 7.991 1,071,368 -0.08(-1.00%)
Oct 25, 2021 7.863 8.077 7.846 8.072 930,722 +0.23(+2.95%)
Oct 22, 2021 7.869 7.921 7.794 7.840 632,850 -0.02(-0.29%)
Oct 21, 2021 7.829 7.921 7.794 7.863 563,599 +0.02(+0.22%)
Oct 20, 2021 7.788 7.887 7.739 7.846 455,210 +0.06(+0.82%)
Oct 19, 2021 7.898 7.898 7.736 7.783 945,080 -0.06(-0.81%)
Oct 18, 2021 7.840 7.910 7.754 7.846 475,281 -0.06(-0.80%)
Oct 15, 2021 8.112 8.140 7.910 7.910 987,484 -0.10(-1.30%)
Oct 14, 2021 8.060 8.095 7.965 8.014 513,963 +0.06(+0.73%)
Oct 13, 2021 7.916 8.008 7.835 7.956 561,743 +0.05(+0.66%)
Oct 12, 2021 8.008 8.037 7.881 7.904 805,100 -0.08(-0.94%)
Oct 11, 2021 8.043 8.210 7.968 7.979 698,958 -0.03(-0.36%)
Oct 08, 2021 7.898 8.014 7.869 8.008 535,492 +0.13(+1.61%)
Oct 07, 2021 7.950 8.020 7.846 7.881 989,349 +0.01(+0.15%)
Oct 06, 2021 7.777 7.875 7.609 7.869 779,474 +0.07(+0.89%)
Oct 05, 2021 7.736 7.846 7.667 7.800 1,159,281 +0.05(+0.67%)
Oct 04, 2021 7.730 7.823 7.661 7.748 860,827 +0.02(+0.22%)
Oct 01, 2021 7.412 7.852 7.401 7.730 1,928,744 +0.36(+4.86%)
Sep 30, 2021 7.488 7.505 7.337 7.372 1,211,552 -0.10(-1.32%)
Sep 29, 2021 7.355 7.485 7.308 7.470 623,636 +0.10(+1.33%)
Sep 28, 2021 7.360 7.462 7.308 7.372 1,027,884 +0.01(+0.16%)
Sep 27, 2021 7.141 7.453 7.141 7.360 1,023,429 +0.23(+3.16%)
Sep 24, 2021 7.187 7.245 7.129 7.135 617,762 -0.10(-1.44%)
Sep 23, 2021 7.164 7.303 7.141 7.239 700,170 +0.12(+1.71%)
Sep 22, 2021 7.060 7.164 7.060 7.118 755,307 +0.09(+1.23%)
Sep 21, 2021 7.089 7.170 6.985 7.031 733,240 -0.01(-0.16%)
Sep 20, 2021 6.985 7.089 6.938 7.042 1,008,553 -0.11(-1.54%)
Sep 17, 2021 7.164 7.175 7.054 7.152 2,352,291 -0.01(-0.08%)
Sep 16, 2021 7.256 7.326 7.089 7.158 1,300,681 -0.09(-1.28%)
Sep 15, 2021 7.181 7.337 7.074 7.251 1,316,399 +0.06(+0.80%)
Sep 14, 2021 7.528 7.534 7.181 7.193 1,782,865 -0.24(-3.18%)
Sep 13, 2021 8.109 8.149 7.377 7.429 2,518,667 -0.78(-9.54%)
Sep 10, 2021 8.372 8.424 8.195 8.212 867,961 -0.14(-1.71%)
Sep 09, 2021 8.470 8.487 8.351 8.355 871,505 -0.17(-2.01%)
Sep 08, 2021 8.578 8.581 8.452 8.527 710,729 -0.09(-1.06%)
Sep 07, 2021 8.693 8.721 8.613 8.618 503,195 -0.10(-1.12%)
Sep 03, 2021 8.727 8.727 8.607 8.715 641,771 -0.01(-0.13%)
Sep 02, 2021 8.635 8.756 8.613 8.727 748,674 +0.11(+1.33%)
Sep 01, 2021 8.647 8.693 8.492 8.613 777,407 +0.02(+0.27%)
Aug 31, 2021 8.555 8.623 8.447 8.590 1,023,278 +0.07(+0.81%)
Aug 30, 2021 8.584 8.635 8.487 8.521 907,196 -0.02(-0.27%)
Aug 27, 2021 8.247 8.578 8.247 8.544 1,306,074 +0.31(+3.82%)
Aug 26, 2021 8.321 8.395 8.229 8.229 632,862 -0.06(-0.69%)
Aug 25, 2021 8.315 8.401 8.235 8.287 1,366,392 +0.01(+0.07%)
Aug 24, 2021 8.264 8.315 8.184 8.281 392,166 +0.05(+0.56%)
Aug 23, 2021 8.252 8.287 8.184 8.235 462,727 +0.07(+0.91%)
Aug 20, 2021 8.064 8.218 8.041 8.161 601,850 +0.06(+0.78%)
Aug 19, 2021 8.138 8.189 8.046 8.098 826,069 -0.12(-1.46%)
Aug 18, 2021 8.229 8.327 8.195 8.218 600,640 -0.05(-0.62%)
Aug 17, 2021 8.184 8.275 8.115 8.269 726,715 +0.02(+0.21%)
Aug 16, 2021 8.309 8.349 8.224 8.252 524,798 -0.07(-0.82%)
Aug 13, 2021 8.367 8.430 8.229 8.321 899,805 -0.01(-0.14%)
Aug 12, 2021 8.407 8.467 8.292 8.332 859,798 -0.09(-1.02%)
Aug 11, 2021 8.378 8.464 8.235 8.418 640,986 +0.11(+1.38%)
Aug 10, 2021 8.144 8.344 8.126 8.304 742,091 +0.13(+1.61%)
Aug 09, 2021 8.126 8.224 8.069 8.172 594,712 +0.02(+0.28%)
Aug 06, 2021 8.287 8.292 8.064 8.149 859,903 -0.04(-0.49%)
Aug 05, 2021 7.886 8.218 7.783 8.189 1,234,284 +0.65(+8.57%)
Aug 04, 2021 7.606 7.652 7.503 7.543 671,249 -0.14(-1.86%)
Aug 03, 2021 7.606 7.726 7.549 7.686 1,266,955 +0.11(+1.43%)
Aug 02, 2021 7.640 7.829 7.560 7.577 689,657 -0.06(-0.82%)
Jul 30, 2021 7.658 7.755 7.543 7.640 801,706 -0.04(-0.52%)
Jul 29, 2021 7.732 7.766 7.675 7.680 473,403 +0.03(+0.37%)
Jul 28, 2021 7.635 7.738 7.540 7.652 500,933 +0.06(+0.83%)
Jul 27, 2021 7.577 7.619 7.509 7.589 493,293 -0.05(-0.60%)
Jul 26, 2021 7.606 7.703 7.537 7.635 488,061 +0.06(+0.83%)
Jul 23, 2021 7.589 7.600 7.469 7.572 955,192 +0.05(+0.61%)
Jul 22, 2021 7.732 7.772 7.526 7.526 727,208 -0.23(-3.02%)
Jul 21, 2021 7.726 7.852 7.669 7.760 637,032 +0.12(+1.57%)
Jul 20, 2021 7.486 7.720 7.446 7.640 1,084,491 +0.16(+2.14%)
Jul 19, 2021 7.577 7.629 7.383 7.480 1,223,513 -0.19(-2.46%)
Jul 16, 2021 7.875 7.903 7.663 7.669 656,021 -0.13(-1.61%)
Jul 15, 2021 7.698 7.806 7.692 7.795 615,231 +0.00(+0.00%)
Jul 14, 2021 7.818 7.858 7.749 7.795 556,201 +0.02(+0.29%)
Jul 13, 2021 7.995 7.995 7.760 7.772 749,174 -0.22(-2.72%)
Jul 12, 2021 7.829 8.021 7.806 7.989 579,580 +0.10(+1.31%)
Jul 09, 2021 7.812 7.949 7.806 7.886 540,687 +0.13(+1.62%)
Jul 08, 2021 7.669 7.809 7.560 7.760 1,042,110 -0.03(-0.44%)
Jul 07, 2021 7.892 7.983 7.755 7.795 701,418 -0.10(-1.30%)
Jul 06, 2021 8.098 8.104 7.852 7.898 1,015,388 -0.21(-2.54%)
Jul 02, 2021 8.126 8.155 8.064 8.104 639,932 -0.02(-0.28%)
Jul 01, 2021 8.121 8.201 8.061 8.126 869,155 +0.04(+0.50%)
Jun 30, 2021 8.006 8.132 7.989 8.086 928,821 +0.07(+0.93%)
Jun 29, 2021 7.938 8.058 7.932 8.012 1,136,088 +0.10(+1.23%)
Jun 28, 2021 7.863 7.926 7.743 7.915 1,232,275 +0.02(+0.22%)
Jun 25, 2021 7.972 8.029 7.898 7.898 1,756,295 -0.04(-0.50%)
Jun 24, 2021 7.823 7.972 7.778 7.938 685,194 +0.15(+1.91%)
Jun 23, 2021 7.760 7.906 7.735 7.789 966,588 +0.03(+0.44%)
Jun 22, 2021 7.732 7.760 7.635 7.755 547,336 +0.02(+0.22%)
Jun 21, 2021 7.537 7.752 7.520 7.738 1,122,828 +0.28(+3.76%)
Jun 18, 2021 7.669 7.749 7.452 7.457 2,623,932 -0.37(-4.75%)
Jun 17, 2021 8.029 8.075 7.780 7.829 766,145 -0.22(-2.77%)
Jun 16, 2021 8.041 8.229 8.012 8.052 1,035,829 +0.01(+0.07%)
Jun 15, 2021 8.138 8.189 8.024 8.046 754,819 -0.12(-1.53%)
Jun 14, 2021 8.239 8.245 8.098 8.171 1,061,298 -0.07(-0.89%)
Jun 11, 2021 8.239 8.267 8.052 8.245 933,315 +0.03(+0.34%)
Jun 10, 2021 8.330 8.381 8.194 8.216 736,829 -0.08(-1.02%)
Jun 09, 2021 8.330 8.364 8.262 8.301 869,270 -0.01(-0.07%)
Jun 08, 2021 8.398 8.449 8.279 8.307 1,066,522 -0.10(-1.21%)
Jun 07, 2021 8.239 8.415 8.239 8.409 1,169,697 +0.20(+2.41%)
Jun 04, 2021 8.137 8.211 8.105 8.211 989,548 +0.08(+0.97%)
Jun 03, 2021 8.018 8.132 8.001 8.132 1,433,337 +0.05(+0.56%)
Jun 02, 2021 8.126 8.160 8.018 8.086 1,089,730 -0.01(-0.07%)
Jun 01, 2021 7.854 8.205 7.843 8.092 1,352,538 +0.31(+3.93%)
May 28, 2021 8.098 8.165 7.741 7.786 5,396,904 -0.28(-3.51%)
May 27, 2021 8.341 8.341 8.061 8.069 1,389,465 -0.21(-2.53%)
May 26, 2021 8.165 8.361 8.154 8.279 1,165,789 +0.11(+1.32%)
May 25, 2021 8.347 8.381 8.160 8.171 1,164,552 -0.20(-2.37%)
May 24, 2021 8.386 8.432 8.323 8.369 843,616 +0.05(+0.54%)
May 21, 2021 8.369 8.426 8.231 8.324 2,735,783 -0.03(-0.34%)
May 20, 2021 8.307 8.375 8.188 8.352 978,741 +0.01(+0.14%)
May 19, 2021 8.160 8.386 8.064 8.341 1,527,869 +0.10(+1.24%)
May 18, 2021 8.239 8.389 8.137 8.239 1,299,981 +0.03(+0.41%)
May 17, 2021 7.888 8.259 7.857 8.205 1,400,175 +0.37(+4.70%)
May 14, 2021 7.854 7.877 7.707 7.837 965,280 +0.03(+0.36%)
May 13, 2021 7.695 7.860 7.678 7.809 1,175,196 +0.10(+1.32%)
May 12, 2021 7.820 7.856 7.650 7.707 871,901 -0.12(-1.59%)
May 11, 2021 7.826 7.962 7.738 7.831 732,730 -0.14(-1.78%)
May 10, 2021 7.911 8.064 7.746 7.973 1,431,839 +0.09(+1.15%)
May 07, 2021 7.871 7.962 7.809 7.882 1,354,103 +0.02(+0.22%)
May 06, 2021 7.509 7.871 7.486 7.865 1,474,577 +0.40(+5.39%)
May 05, 2021 7.543 7.678 7.401 7.463 1,323,391 -0.20(-2.59%)
May 04, 2021 7.492 7.746 7.492 7.662 1,554,968 +0.11(+1.42%)
May 03, 2021 7.435 7.616 7.390 7.554 1,720,277 +0.16(+2.22%)
Apr 30, 2021 7.305 7.424 7.254 7.390 1,207,040 +0.04(+0.54%)
Apr 29, 2021 7.594 7.594 7.344 7.350 1,686,066 -0.25(-3.35%)
Apr 28, 2021 7.695 7.707 7.565 7.605 783,363 -0.07(-0.89%)
Apr 27, 2021 7.605 7.678 7.571 7.673 1,252,309 +0.06(+0.82%)
Apr 26, 2021 7.820 7.820 7.602 7.611 1,421,605 -0.17(-2.18%)
Apr 23, 2021 7.724 7.834 7.662 7.780 1,171,014 +0.07(+0.96%)
Apr 22, 2021 7.792 7.854 7.707 7.707 827,436 -0.08(-1.02%)
Apr 21, 2021 7.673 7.843 7.645 7.786 1,250,142 +0.10(+1.25%)
Apr 20, 2021 7.911 7.962 7.662 7.690 1,320,041 -0.33(-4.16%)
Apr 19, 2021 8.245 8.301 7.996 8.024 1,148,129 -0.18(-2.21%)
Apr 16, 2021 8.279 8.279 8.103 8.205 1,036,800 +0.00(+0.00%)
Apr 15, 2021 8.222 8.239 8.099 8.205 805,852 +0.06(+0.76%)
Apr 14, 2021 8.064 8.177 8.064 8.143 607,038 +0.08(+0.98%)
Apr 13, 2021 8.160 8.177 7.996 8.064 780,350 -0.11(-1.32%)
Apr 12, 2021 8.041 8.194 8.013 8.171 810,309 -0.02(-0.28%)
Apr 09, 2021 8.115 8.233 8.083 8.194 914,065 +0.12(+1.47%)
Apr 08, 2021 8.052 8.075 7.933 8.075 1,291,810 +0.10(+1.28%)
Apr 07, 2021 8.075 8.154 7.922 7.973 1,043,336 -0.02(-0.28%)
Apr 06, 2021 7.984 8.069 7.973 7.996 678,768 +0.01(+0.14%)
Apr 05, 2021 8.069 8.069 7.950 7.984 969,648 -0.01(-0.14%)
Apr 01, 2021 7.905 8.001 7.891 7.996 670,185 +0.10(+1.22%)
Mar 31, 2021 8.024 8.058 7.899 7.899 1,772,996 -0.11(-1.41%)
Mar 30, 2021 7.933 8.069 7.908 8.013 651,430 +0.04(+0.50%)
Mar 29, 2021 8.007 8.211 7.939 7.973 732,508 -0.09(-1.12%)
Mar 26, 2021 7.990 8.069 7.922 8.064 821,352 +0.16(+2.08%)
Mar 25, 2021 7.673 7.922 7.656 7.899 863,974 +0.16(+2.05%)
Mar 24, 2021 7.911 8.109 7.707 7.741 1,129,083 -0.12(-1.51%)
Mar 23, 2021 7.979 8.086 7.763 7.860 979,512 -0.19(-2.39%)
Mar 22, 2021 8.233 8.239 7.911 8.052 702,674 -0.22(-2.67%)
Mar 19, 2021 8.115 8.279 7.973 8.273 3,748,447 +0.18(+2.17%)
Mar 18, 2021 8.284 8.386 8.075 8.098 968,696 -0.24(-2.84%)
Mar 17, 2021 8.076 8.346 7.936 8.334 1,475,343 +0.19(+2.27%)
Mar 16, 2021 8.245 8.357 8.105 8.149 1,235,829 -0.14(-1.69%)
Mar 15, 2021 8.385 8.385 8.194 8.289 1,800,310 -0.10(-1.20%)
Mar 12, 2021 8.503 8.581 8.329 8.390 2,079,678 -0.11(-1.25%)
Mar 11, 2021 8.491 8.503 8.284 8.497 1,252,009 +0.08(+0.93%)
Mar 10, 2021 8.205 8.452 8.127 8.418 1,533,443 +0.32(+3.95%)
Mar 09, 2021 8.015 8.191 7.863 8.099 1,248,479 +0.18(+2.27%)
Mar 08, 2021 7.807 7.964 7.729 7.919 1,593,471 +0.11(+1.44%)
Mar 05, 2021 7.633 7.807 7.476 7.807 1,187,827 +0.29(+3.80%)
Mar 04, 2021 7.858 7.880 7.476 7.521 1,399,182 -0.29(-3.66%)
Mar 03, 2021 7.790 7.931 7.740 7.807 986,246 +0.08(+1.02%)
Mar 02, 2021 7.953 7.959 7.712 7.729 1,062,616 -0.19(-2.34%)
Mar 01, 2021 7.818 7.981 7.796 7.914 1,122,603 +0.26(+3.37%)
Feb 26, 2021 7.880 7.925 7.644 7.656 1,993,916 -0.18(-2.29%)
Feb 25, 2021 8.020 8.088 7.768 7.835 1,720,507 -0.23(-2.85%)
Feb 24, 2021 7.874 8.188 7.863 8.065 1,768,554 +0.23(+2.93%)
Feb 23, 2021 7.852 7.959 7.678 7.835 1,713,172 -0.07(-0.92%)
Feb 22, 2021 7.947 7.975 7.858 7.908 1,519,377 -0.03(-0.42%)
Feb 19, 2021 7.757 7.987 7.751 7.942 1,564,038 +0.17(+2.24%)
Feb 18, 2021 7.802 7.919 7.684 7.768 921,730 -0.05(-0.65%)
Feb 17, 2021 7.852 7.914 7.723 7.818 1,070,872 -0.16(-1.97%)
Feb 16, 2021 8.020 8.152 7.947 7.975 1,677,190 -0.06(-0.70%)
Feb 12, 2021 7.684 8.093 7.532 8.031 3,555,815 +0.32(+4.15%)
Feb 11, 2021 7.375 7.712 7.353 7.712 1,977,295 +0.36(+4.96%)
Feb 10, 2021 7.493 7.544 7.213 7.347 1,328,050 -0.05(-0.68%)
Feb 09, 2021 7.353 7.583 7.286 7.398 2,348,093 +0.10(+1.31%)
Feb 08, 2021 7.011 7.370 6.988 7.302 2,145,287 +0.30(+4.24%)
Feb 05, 2021 7.044 7.165 6.902 7.005 1,015,055 +0.02(+0.24%)
Feb 04, 2021 6.657 7.028 6.652 6.988 2,693,051 +0.30(+4.44%)
Feb 03, 2021 6.747 6.904 6.624 6.691 1,120,646 -0.13(-1.89%)
Feb 02, 2021 6.607 6.949 6.517 6.820 1,955,800 +0.29(+4.38%)
Feb 01, 2021 6.573 6.618 6.399 6.534 1,093,496 -0.05(-0.77%)
Jan 29, 2021 6.669 6.683 6.495 6.584 2,121,043 -0.11(-1.59%)
Jan 28, 2021 6.730 6.764 6.629 6.691 1,127,599 +0.02(+0.25%)
Jan 27, 2021 6.691 6.764 6.624 6.674 1,709,328 -0.09(-1.33%)
Jan 26, 2021 6.887 6.904 6.725 6.764 791,800 -0.11(-1.55%)
Jan 25, 2021 6.753 6.994 6.685 6.870 1,009,400 +0.05(+0.74%)
Jan 22, 2021 6.770 6.826 6.641 6.820 844,958 +0.02(+0.25%)
Jan 21, 2021 7.028 7.028 6.792 6.803 1,072,617 -0.18(-2.57%)
Jan 20, 2021 7.011 7.078 6.887 6.983 1,162,672 +0.26(+3.84%)
Jan 19, 2021 6.876 6.887 6.697 6.725 1,097,549 -0.13(-1.96%)
Jan 15, 2021 6.803 6.890 6.708 6.859 895,595 -0.03(-0.41%)
Jan 14, 2021 6.988 7.061 6.859 6.887 1,413,395 -0.06(-0.89%)
Jan 13, 2021 7.185 7.235 6.927 6.949 900,855 -0.23(-3.20%)
Jan 12, 2021 7.157 7.280 7.112 7.179 668,266 +0.05(+0.71%)
Jan 11, 2021 7.117 7.297 7.072 7.128 785,312 -0.10(-1.32%)
Jan 08, 2021 7.274 7.292 7.067 7.224 875,447 -0.05(-0.69%)
Jan 07, 2021 7.499 7.544 7.162 7.274 1,522,603 -0.22(-2.99%)
Jan 06, 2021 6.859 7.538 6.831 7.499 2,989,145 +0.78(+11.60%)
Jan 05, 2021 6.506 6.753 6.506 6.719 1,129,313 +0.20(+3.01%)
Jan 04, 2021 6.545 6.646 6.338 6.523 1,172,063 -0.01(-0.17%)
Dec 31, 2020 6.534 6.534 6.534 901,846 -0.03(-0.43%)
Dec 30, 2020 6.596 6.674 6.545 6.562 901,846 -0.05(-0.76%)
Dec 29, 2020 6.764 6.792 6.562 6.612 908,709 -0.13(-2.00%)
Dec 28, 2020 6.719 6.775 6.663 6.747 1,021,381 +0.10(+1.43%)
Dec 24, 2020 6.691 6.702 6.568 6.652 315,232 +0.00(+0.00%)
Dec 23, 2020 6.652 6.725 6.584 6.652 945,394 +0.04(+0.68%)
Dec 22, 2020 6.545 6.641 6.416 6.607 1,420,412 +0.06(+0.94%)
Dec 21, 2020 7.044 7.044 6.540 6.545 1,528,681 -0.55(-7.75%)
Dec 18, 2020 7.185 7.271 6.977 7.095 8,410,360 -0.11(-1.48%)
Dec 17, 2020 7.145 7.215 7.100 7.201 858,243 +0.07(+1.02%)
Dec 16, 2020 6.927 7.201 6.927 7.128 1,223,817 +0.02(+0.33%)
Dec 15, 2020 7.111 7.194 7.022 7.105 1,280,550 +0.02(+0.31%)
Dec 14, 2020 7.016 7.349 6.974 7.083 1,865,856 +0.17(+2.41%)
Dec 11, 2020 6.878 7.000 6.850 6.916 922,751 +0.04(+0.56%)
Dec 10, 2020 6.811 6.878 6.761 6.878 860,614 +0.04(+0.57%)
Dec 09, 2020 6.800 6.850 6.728 6.839 1,056,189 +0.09(+1.31%)
Dec 08, 2020 6.534 6.778 6.534 6.750 932,133 +0.15(+2.27%)
Dec 07, 2020 6.500 6.634 6.495 6.600 893,182 +0.12(+1.88%)
Dec 04, 2020 6.384 6.528 6.340 6.478 985,313 +0.18(+2.82%)
Dec 03, 2020 6.256 6.364 6.240 6.301 837,796 +0.05(+0.80%)
Dec 02, 2020 6.284 6.317 6.173 6.251 647,063 -0.04(-0.62%)
Dec 01, 2020 6.312 6.439 6.212 6.290 797,339 +0.06(+0.89%)
Nov 30, 2020 6.218 6.279 6.184 6.234 1,184,426 -0.02(-0.27%)
Nov 27, 2020 6.273 6.294 6.165 6.251 450,557 -0.06(-0.88%)
Nov 25, 2020 6.428 6.428 6.268 6.306 746,061 -0.15(-2.32%)
Nov 24, 2020 6.323 6.517 6.270 6.456 1,570,227 +0.24(+3.84%)
Nov 23, 2020 6.134 6.268 5.968 6.218 1,329,117 +0.09(+1.45%)
Nov 20, 2020 6.218 6.295 6.129 6.129 1,184,540 -0.13(-2.13%)
Nov 19, 2020 6.279 6.356 6.195 6.262 842,305 -0.05(-0.79%)
Nov 18, 2020 6.645 6.656 6.312 6.312 1,526,572 -0.29(-4.37%)
Nov 17, 2020 6.390 6.650 6.390 6.600 1,627,394 +0.11(+1.62%)
Nov 16, 2020 6.317 6.495 6.262 6.495 1,209,222 +0.26(+4.09%)
Nov 13, 2020 6.073 6.256 6.062 6.240 1,727,769 +0.24(+3.97%)
Nov 12, 2020 6.162 6.206 5.962 6.001 1,164,866 -0.24(-3.91%)
Nov 11, 2020 6.206 6.245 6.046 6.245 1,097,041 +0.03(+0.54%)
Nov 10, 2020 5.913 6.234 5.846 6.212 1,920,002 +0.34(+5.86%)
Nov 09, 2020 5.729 6.090 5.729 5.868 2,002,256 +0.34(+6.12%)
Nov 06, 2020 5.519 5.657 5.375 5.530 1,639,244 +0.02(+0.30%)
Nov 05, 2020 5.252 5.640 5.241 5.513 1,444,680 +0.31(+5.97%)
Nov 04, 2020 5.297 5.330 5.180 5.203 1,421,170 -0.18(-3.30%)
Nov 03, 2020 5.269 5.441 5.269 5.380 1,107,146 +0.21(+3.97%)
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.