Skip to main content

Vector Group Ltd (NY: VGR )

10.54 -0.27 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 1.904 1.906 1.872 1.872 2,209,364 -0.04(-1.84%)
Feb 25, 2010 1.887 1.907 1.881 1.907 1,537,687 +0.01(+0.41%)
Feb 24, 2010 1.882 1.904 1.882 1.899 1,871,351 +0.02(+0.83%)
Feb 23, 2010 1.882 1.889 1.868 1.884 2,386,668 +0.01(+0.28%)
Feb 22, 2010 1.880 1.881 1.867 1.878 1,170,157 +0.01(+0.28%)
Feb 19, 2010 1.865 1.877 1.858 1.873 1,687,779 +0.01(+0.49%)
Feb 18, 2010 1.847 1.864 1.842 1.864 1,528,829 +0.02(+1.05%)
Feb 17, 2010 1.841 1.847 1.826 1.845 1,354,577 +0.01(+0.71%)
Feb 16, 2010 1.825 1.837 1.817 1.832 1,562,664 +0.00(+0.14%)
Feb 12, 2010 1.810 1.829 1.829 1.829 2,105,301 +0.01(+0.64%)
Feb 11, 2010 1.780 1.821 1.772 1.817 1,540,632 +0.03(+1.60%)
Feb 10, 2010 1.802 1.802 1.776 1.789 1,211,354 -0.01(-0.72%)
Feb 09, 2010 1.788 1.806 1.758 1.802 2,656,573 +0.03(+1.54%)
Feb 08, 2010 1.785 1.793 1.771 1.775 1,198,025 -0.01(-0.36%)
Feb 05, 2010 1.790 1.790 1.759 1.781 3,097,090 -0.01(-0.29%)
Feb 04, 2010 1.819 1.820 1.784 1.786 2,438,187 -0.04(-1.92%)
Feb 03, 2010 1.834 1.839 1.812 1.821 1,803,266 -0.02(-1.06%)
Feb 02, 2010 1.834 1.852 1.820 1.841 2,675,243 +0.01(+0.71%)
Feb 01, 2010 1.825 1.828 1.812 1.828 2,014,105 +0.01(+0.72%)
Jan 29, 2010 1.856 1.867 1.806 1.815 6,171,147 -0.04(-2.03%)
Jan 28, 2010 1.868 1.874 1.839 1.852 2,652,633 -0.02(-0.83%)
Jan 27, 2010 1.863 1.877 1.850 1.868 1,914,768 +0.01(+0.63%)
Jan 26, 2010 1.855 1.869 1.842 1.856 3,175,482 -0.00(-0.07%)
Jan 25, 2010 1.867 1.878 1.856 1.858 1,814,460 -0.00(-0.14%)
Jan 22, 2010 1.855 1.881 1.855 1.860 2,556,927 +0.00(+0.00%)
Jan 21, 2010 1.881 1.900 1.855 1.860 3,391,231 -0.02(-1.24%)
Jan 20, 2010 1.851 1.890 1.834 1.884 6,504,418 +0.02(+1.26%)
Jan 19, 2010 1.854 1.861 1.849 1.860 2,534,579 +0.01(+0.70%)
Jan 15, 2010 1.852 1.847 1.847 1.847 3,265,491 -0.00(-0.07%)
Jan 14, 2010 1.854 1.854 1.845 1.849 1,343,685 -0.01(-0.35%)
Jan 13, 2010 1.852 1.861 1.850 1.855 1,788,766 +0.01(+0.63%)
Jan 12, 2010 1.826 1.845 1.826 1.843 2,520,117 +0.01(+0.35%)
Jan 11, 2010 1.849 1.861 1.834 1.837 2,487,431 -0.01(-0.70%)
Jan 08, 2010 1.850 1.850 1.829 1.850 1,384,781 +0.00(+0.00%)
Jan 07, 2010 1.841 1.850 1.829 1.850 2,013,758 +0.01(+0.49%)
Jan 06, 2010 1.830 1.843 1.816 1.841 3,260,619 +0.01(+0.78%)
Jan 05, 2010 1.846 1.846 1.816 1.826 2,204,484 -0.01(-0.57%)
Jan 04, 2010 1.829 1.841 1.825 1.837 2,587,354 +0.02(+1.14%)
Dec 31, 2009 1.824 1.816 1.816 1.816 2,094,509 -0.01(-0.43%)
Dec 30, 2009 1.801 1.824 1.794 1.824 2,212,424 +0.02(+1.01%)
Dec 29, 2009 1.804 1.810 1.794 1.806 1,462,440 -0.00(-0.07%)
Dec 28, 2009 1.802 1.810 1.790 1.807 1,170,288 +0.00(+0.07%)
Dec 24, 2009 1.793 1.807 1.793 1.806 1,212,040 +0.01(+0.72%)
Dec 23, 2009 1.797 1.810 1.785 1.793 1,884,217 -0.01(-0.43%)
Dec 22, 2009 1.797 1.810 1.784 1.801 2,043,167 +0.00(+0.22%)
Dec 21, 2009 1.795 1.807 1.791 1.797 1,876,347 +0.00(+0.00%)
Dec 18, 2009 1.804 1.820 1.751 1.797 5,460,918 -0.01(-0.29%)
Dec 17, 2009 1.825 1.825 1.790 1.802 2,241,803 -0.02(-1.07%)
Dec 16, 2009 1.855 1.868 1.819 1.821 3,511,236 -0.08(-4.03%)
Dec 15, 2009 1.897 1.903 1.882 1.898 3,739,103 +0.00(+0.14%)
Dec 14, 2009 1.873 1.895 1.873 1.895 3,520,895 +0.04(+2.03%)
Dec 11, 2009 1.867 1.880 1.854 1.858 2,870,888 +0.00(+0.07%)
Dec 10, 2009 1.880 1.885 1.849 1.856 2,604,985 -0.01(-0.62%)
Dec 09, 2009 1.887 1.897 1.852 1.868 2,937,454 -0.01(-0.62%)
Dec 08, 2009 1.894 1.900 1.874 1.880 2,058,847 -0.01(-0.69%)
Dec 07, 2009 1.859 1.895 1.845 1.893 2,635,997 +0.05(+2.46%)
Dec 04, 2009 1.846 1.866 1.830 1.847 2,061,753 +0.02(+1.21%)
Dec 03, 2009 1.829 1.838 1.824 1.825 1,101,355 -0.01(-0.35%)
Dec 02, 2009 1.815 1.843 1.813 1.832 1,857,205 +0.02(+0.86%)
Dec 01, 2009 1.812 1.826 1.810 1.816 2,380,632 +0.01(+0.65%)
Nov 30, 2009 1.823 1.823 1.786 1.804 4,457,357 -0.02(-0.93%)
Nov 27, 2009 1.825 1.847 1.816 1.821 1,392,104 -0.02(-1.06%)
Nov 25, 2009 1.860 1.860 1.836 1.841 1,532,452 -0.02(-1.18%)
Nov 24, 2009 1.869 1.869 1.845 1.863 1,678,274 +0.00(+0.07%)
Nov 23, 2009 1.858 1.876 1.855 1.861 1,813,781 +0.01(+0.49%)
Nov 20, 2009 1.826 1.854 1.826 1.852 3,121,705 +0.01(+0.78%)
Nov 19, 2009 1.830 1.838 1.816 1.838 2,926,014 +0.00(+0.07%)
Nov 18, 2009 1.823 1.837 1.817 1.837 2,141,618 +0.02(+1.00%)
Nov 17, 2009 1.828 1.841 1.816 1.819 1,831,388 -0.01(-0.78%)
Nov 16, 2009 1.843 1.859 1.825 1.833 1,846,860 +0.00(+0.14%)
Nov 13, 2009 1.836 1.843 1.820 1.830 2,371,081 -0.02(-0.98%)
Nov 12, 2009 1.859 1.881 1.849 1.849 1,517,775 -0.02(-1.11%)
Nov 11, 2009 1.907 1.907 1.852 1.869 2,509,625 -0.03(-1.64%)
Nov 10, 2009 1.893 1.907 1.887 1.900 1,077,635 +0.00(+0.00%)
Nov 09, 2009 1.907 1.911 1.887 1.900 1,179,801 +0.00(+0.14%)
Nov 06, 2009 1.898 1.909 1.881 1.898 1,077,712 -0.01(-0.68%)
Nov 05, 2009 1.880 1.913 1.871 1.911 1,420,080 +0.04(+2.08%)
Nov 04, 2009 1.906 1.906 1.869 1.872 1,404,839 -0.02(-1.23%)
Nov 03, 2009 1.902 1.908 1.877 1.895 2,275,205 -0.01(-0.68%)
Nov 02, 2009 1.885 1.908 1.849 1.908 6,050,510 +0.03(+1.38%)
Oct 30, 2009 1.913 1.919 1.873 1.882 2,181,026 -0.04(-1.89%)
Oct 29, 2009 1.925 1.941 1.893 1.919 1,892,890 +0.01(+0.48%)
Oct 28, 2009 1.913 1.935 1.907 1.909 2,015,477 -0.00(-0.14%)
Oct 27, 2009 1.911 1.921 1.902 1.912 1,456,998 +0.00(+0.07%)
Oct 26, 2009 1.933 1.939 1.902 1.911 1,284,773 -0.02(-1.14%)
Oct 23, 2009 1.922 1.934 1.920 1.933 1,341,750 -0.02(-1.00%)
Oct 22, 2009 1.947 1.960 1.920 1.952 946,059 +0.00(+0.20%)
Oct 21, 2009 1.978 1.982 1.947 1.948 1,505,271 -0.03(-1.31%)
Oct 20, 2009 1.963 1.982 1.961 1.974 1,052,920 -0.01(-0.26%)
Oct 19, 2009 1.973 1.983 1.963 1.980 2,332,313 +0.02(+0.93%)
Oct 16, 2009 1.934 1.974 1.920 1.961 1,997,847 +0.04(+1.82%)
Oct 15, 2009 1.925 1.943 1.924 1.926 1,588,296 -0.01(-0.67%)
Oct 14, 2009 1.964 1.967 1.924 1.939 2,914,782 -0.02(-0.99%)
Oct 13, 2009 1.987 1.994 1.938 1.959 3,374,742 -0.04(-1.76%)
Oct 12, 2009 1.999 2.021 1.977 1.994 1,957,144 -0.03(-1.41%)
Oct 09, 2009 2.024 2.024 1.998 2.022 1,490,863 +0.00(+0.19%)
Oct 08, 2009 2.017 2.025 1.999 2.018 1,410,421 +0.01(+0.52%)
Oct 07, 2009 2.039 2.041 2.003 2.008 2,416,471 -0.03(-1.59%)
Oct 06, 2009 2.035 2.048 2.030 2.041 1,788,635 +0.01(+0.58%)
Oct 05, 2009 2.003 2.030 1.972 2.029 1,594,101 +0.03(+1.36%)
Oct 02, 2009 1.999 2.011 1.985 2.002 966,226 +0.00(+0.13%)
Oct 01, 2009 2.011 2.022 1.991 1.999 1,575,715 -0.02(-1.09%)
Sep 30, 2009 2.048 2.051 2.002 2.021 1,670,742 -0.02(-1.02%)
Sep 29, 2009 2.038 2.056 2.034 2.042 1,305,749 +0.01(+0.32%)
Sep 28, 2009 1.999 2.050 1.998 2.035 1,086,261 +0.04(+1.75%)
Sep 25, 2009 1.989 2.021 1.989 2.000 1,395,897 -0.00(-0.06%)
Sep 24, 2009 2.005 2.011 1.989 2.002 2,219,801 -0.00(-0.13%)
Sep 23, 2009 2.017 2.026 2.004 2.004 1,410,228 -0.01(-0.26%)
Sep 22, 2009 2.011 2.024 2.004 2.009 1,439,306 -0.01(-0.39%)
Sep 21, 2009 1.992 2.021 1.985 2.017 3,739,936 +0.01(+0.52%)
Sep 18, 2009 2.024 2.029 2.004 2.007 3,962,361 -0.01(-0.51%)
Sep 17, 2009 2.011 2.030 2.008 2.017 2,040,878 -0.00(-0.22%)
Sep 16, 2009 2.073 2.073 1.967 2.022 3,929,058 -0.04(-2.01%)
Sep 15, 2009 2.048 2.067 2.037 2.063 3,481,800 +0.01(+0.72%)
Sep 14, 2009 2.051 2.057 2.043 2.048 2,653,230 -0.00(-0.06%)
Sep 11, 2009 2.027 2.051 2.020 2.050 2,170,143 +0.03(+1.47%)
Sep 10, 2009 2.013 2.022 1.996 2.020 2,169,463 +0.01(+0.62%)
Sep 09, 2009 1.987 2.020 1.979 2.008 2,381,559 +0.02(+1.25%)
Sep 08, 2009 1.984 1.988 1.973 1.983 868,305 +0.01(+0.50%)
Sep 04, 2009 1.961 1.973 1.956 1.973 1,298,819 +0.02(+0.95%)
Sep 03, 2009 1.957 1.961 1.936 1.954 1,126,482 +0.01(+0.51%)
Sep 02, 2009 1.931 1.947 1.931 1.945 1,393,264 +0.00(+0.13%)
Sep 01, 2009 1.963 1.977 1.931 1.942 1,807,597 -0.01(-0.38%)
Aug 31, 2009 1.941 1.977 1.936 1.950 1,744,056 +0.00(+0.06%)
Aug 28, 2009 1.967 1.980 1.946 1.948 1,380,742 -0.02(-1.19%)
Aug 27, 2009 1.987 1.987 1.946 1.972 1,588,054 -0.02(-0.93%)
Aug 26, 2009 1.994 2.015 1.978 1.990 1,263,835 -0.00(-0.19%)
Aug 25, 2009 2.016 2.017 1.993 1.994 1,146,791 -0.01(-0.43%)
Aug 24, 2009 1.990 2.016 1.980 2.003 2,141,295 +0.02(+1.12%)
Aug 21, 2009 1.962 1.983 1.952 1.980 2,682,887 +0.04(+2.10%)
Aug 20, 2009 1.929 1.940 1.920 1.940 1,118,452 +0.01(+0.38%)
Aug 19, 2009 1.888 1.936 1.877 1.932 5,895,907 +0.03(+1.62%)
Aug 18, 2009 1.887 1.907 1.867 1.901 2,051,876 +0.03(+1.38%)
Aug 17, 2009 1.814 1.891 1.814 1.875 2,638,490 +0.04(+2.15%)
Aug 14, 2009 1.851 1.857 1.822 1.836 1,175,283 -0.01(-0.54%)
Aug 13, 2009 1.857 1.862 1.835 1.846 1,424,702 -0.01(-0.60%)
Aug 12, 2009 1.847 1.868 1.843 1.857 1,392,195 +0.01(+0.60%)
Aug 11, 2009 1.827 1.872 1.827 1.846 1,073,019 +0.00(+0.27%)
Aug 10, 2009 1.835 1.859 1.826 1.841 1,185,927 -0.01(-0.40%)
Aug 07, 2009 1.837 1.852 1.817 1.848 1,558,931 +0.04(+2.12%)
Aug 06, 2009 1.822 1.827 1.807 1.810 1,275,224 -0.01(-0.61%)
Aug 05, 2009 1.849 1.852 1.814 1.821 1,286,871 -0.02(-1.27%)
Aug 04, 2009 1.835 1.852 1.832 1.845 1,601,685 +0.01(+0.47%)
Aug 03, 2009 1.841 1.858 1.827 1.836 1,848,886 +0.00(+0.00%)
Jul 31, 2009 1.846 1.859 1.826 1.836 2,261,034 -0.01(-0.34%)
Jul 30, 2009 1.859 1.863 1.833 1.842 2,010,903 -0.01(-0.53%)
Jul 29, 2009 1.841 1.862 1.838 1.852 1,563,698 +0.00(+0.27%)
Jul 28, 2009 1.838 1.852 1.836 1.847 1,263,390 +0.00(+0.13%)
Jul 27, 2009 1.843 1.847 1.832 1.845 736,666 -0.00(-0.27%)
Jul 24, 2009 1.851 1.854 1.836 1.849 12,586 -0.00(-0.27%)
Jul 23, 2009 1.815 1.859 1.811 1.854 1,792,962 +0.04(+2.18%)
Jul 22, 2009 1.805 1.828 1.798 1.815 920,448 +0.00(+0.07%)
Jul 21, 2009 1.805 1.819 1.795 1.814 1,156,690 +0.01(+0.48%)
Jul 20, 2009 1.830 1.830 1.779 1.805 1,868,985 -0.01(-0.61%)
Jul 17, 2009 1.727 1.823 1.726 1.816 3,734,894 +0.10(+5.53%)
Jul 16, 2009 1.733 1.739 1.705 1.721 1,305,885 -0.01(-0.71%)
Jul 15, 2009 1.731 1.733 1.694 1.733 2,356,361 +0.03(+1.52%)
Jul 14, 2009 1.726 1.727 1.695 1.707 1,211,367 -0.01(-0.79%)
Jul 13, 2009 1.711 1.722 1.711 1.721 1,219,624 +0.01(+0.36%)
Jul 10, 2009 1.705 1.731 1.697 1.715 1,058,020 +0.00(+0.22%)
Jul 09, 2009 1.728 1.730 1.702 1.711 1,829,557 -0.01(-0.72%)
Jul 08, 2009 1.753 1.760 1.705 1.723 2,264,037 -0.04(-2.04%)
Jul 07, 2009 1.817 1.817 1.757 1.759 1,663,105 -0.05(-3.00%)
Jul 06, 2009 1.779 1.821 1.767 1.814 1,668,439 +0.03(+1.94%)
Jul 02, 2009 1.799 1.799 1.772 1.779 1,624,891 -0.03(-1.77%)
Jul 01, 2009 1.777 1.816 1.760 1.811 2,251,548 +0.05(+2.59%)
Jun 30, 2009 1.784 1.790 1.762 1.765 2,141,748 -0.01(-0.35%)
Jun 29, 2009 1.762 1.779 1.752 1.772 1,159,515 -0.01(-0.42%)
Jun 26, 2009 1.751 1.785 1.736 1.779 5,518,508 +0.02(+1.05%)
Jun 25, 2009 1.752 1.763 1.748 1.760 1,647,353 +0.03(+1.57%)
Jun 24, 2009 1.748 1.760 1.731 1.733 1,455,064 -0.02(-1.06%)
Jun 23, 2009 1.775 1.793 1.742 1.752 2,213,164 -0.02(-1.25%)
Jun 22, 2009 1.793 1.809 1.772 1.774 2,148,580 -0.04(-2.05%)
Jun 19, 2009 1.798 1.825 1.798 1.811 2,663,672 +0.01(+0.55%)
Jun 18, 2009 1.785 1.804 1.779 1.801 1,651,182 +0.01(+0.55%)
Jun 17, 2009 1.798 1.815 1.780 1.791 3,288,596 -0.01(-0.34%)
Jun 16, 2009 1.817 1.862 1.786 1.798 2,869,689 -0.11(-5.64%)
Jun 15, 2009 1.882 1.907 1.882 1.905 2,807,516 +0.00(+0.13%)
Jun 12, 2009 1.867 1.903 1.858 1.903 2,414,673 +0.04(+2.12%)
Jun 11, 2009 1.879 1.901 1.861 1.863 2,230,770 -0.00(-0.13%)
Jun 10, 2009 1.891 1.904 1.856 1.865 2,375,116 -0.02(-0.98%)
Jun 09, 2009 1.865 1.900 1.846 1.884 2,515,075 +0.02(+1.19%)
Jun 08, 2009 1.858 1.870 1.848 1.862 1,096,152 -0.01(-0.33%)
Jun 05, 2009 1.856 1.895 1.856 1.868 1,835,887 +0.01(+0.67%)
Jun 04, 2009 1.862 1.872 1.847 1.856 2,443,586 +0.00(+0.27%)
Jun 03, 2009 1.822 1.852 1.811 1.851 1,655,990 +0.02(+1.15%)
Jun 02, 2009 1.810 1.847 1.809 1.830 2,505,192 +0.02(+1.02%)
Jun 01, 2009 1.825 1.835 1.810 1.811 1,864,921 +0.00(+0.07%)
May 29, 2009 1.804 1.810 1.785 1.810 2,652,501 +0.01(+0.34%)
May 28, 2009 1.793 1.807 1.762 1.804 3,637,057 +0.02(+0.97%)
May 27, 2009 1.804 1.819 1.768 1.786 2,120,606 -0.02(-1.30%)
May 26, 2009 1.779 1.810 1.774 1.810 1,963,486 +0.02(+1.17%)
May 22, 2009 1.800 1.810 1.784 1.789 1,516,791 -0.01(-0.41%)
May 21, 2009 1.791 1.814 1.791 1.796 1,827,161 -0.01(-0.61%)
May 20, 2009 1.823 1.847 1.801 1.807 2,614,061 -0.01(-0.48%)
May 19, 2009 1.842 1.853 1.812 1.816 1,749,520 -0.03(-1.61%)
May 18, 2009 1.846 1.846 1.816 1.846 1,903,118 +0.01(+0.81%)
May 15, 2009 1.841 1.841 1.819 1.831 1,869,098 -0.01(-0.54%)
May 14, 2009 1.806 1.851 1.796 1.841 2,462,397 +0.04(+2.05%)
May 13, 2009 1.799 1.826 1.793 1.804 2,879,742 +0.01(+0.55%)
May 12, 2009 1.744 1.815 1.722 1.794 2,854,156 +0.05(+2.69%)
May 11, 2009 1.754 1.777 1.735 1.747 2,609,925 -0.01(-0.42%)
May 08, 2009 1.711 1.768 1.700 1.754 3,179,630 +0.05(+3.12%)
May 07, 2009 1.681 1.705 1.670 1.701 3,848,320 +0.02(+1.40%)
May 06, 2009 1.673 1.685 1.660 1.678 3,358,709 +0.02(+1.04%)
May 05, 2009 1.653 1.660 1.637 1.660 2,335,939 -0.00(-0.15%)
May 04, 2009 1.684 1.684 1.646 1.663 1,840,331 +0.01(+0.52%)
May 01, 2009 1.657 1.663 1.639 1.654 1,820,313 -0.01(-0.67%)
Apr 30, 2009 1.699 1.707 1.655 1.665 1,801,680 -0.03(-1.61%)
Apr 29, 2009 1.678 1.704 1.674 1.693 2,868,531 +0.01(+0.74%)
Apr 28, 2009 1.659 1.697 1.655 1.680 1,513,999 +0.00(+0.29%)
Apr 27, 2009 1.679 1.690 1.668 1.675 1,419,756 -0.01(-0.59%)
Apr 24, 2009 1.685 1.695 1.667 1.685 2,296,520 +0.01(+0.66%)
Apr 23, 2009 1.709 1.709 1.662 1.674 1,926,228 -0.02(-1.38%)
Apr 22, 2009 1.691 1.725 1.689 1.697 2,460,625 -0.02(-0.94%)
Apr 21, 2009 1.655 1.714 1.651 1.714 2,949,888 +0.05(+2.74%)
Apr 20, 2009 1.672 1.701 1.658 1.668 1,145,528 -0.03(-1.75%)
Apr 17, 2009 1.684 1.700 1.672 1.697 1,703,398 +0.02(+1.10%)
Apr 16, 2009 1.676 1.686 1.639 1.679 2,223,201 +0.01(+0.82%)
Apr 15, 2009 1.621 1.665 1.616 1.665 2,302,437 +0.04(+2.35%)
Apr 14, 2009 1.634 1.636 1.613 1.627 1,532,446 -0.03(-1.64%)
Apr 13, 2009 1.634 1.658 1.630 1.654 1,528,415 +0.00(+0.07%)
Apr 09, 2009 1.654 1.654 1.620 1.653 1,928,858 +0.02(+0.98%)
Apr 08, 2009 1.628 1.642 1.616 1.637 1,077,009 +0.02(+1.38%)
Apr 07, 2009 1.575 1.645 1.575 1.615 1,939,260 +0.02(+1.00%)
Apr 06, 2009 1.612 1.632 1.594 1.599 1,780,408 -0.03(-1.90%)
Apr 03, 2009 1.637 1.638 1.612 1.630 1,036,230 -0.01(-0.38%)
Apr 02, 2009 1.652 1.659 1.625 1.636 2,065,515 +0.01(+0.61%)
Apr 01, 2009 1.584 1.643 1.584 1.626 1,310,645 +0.02(+1.31%)
Mar 31, 2009 1.643 1.660 1.605 1.605 1,730,199 -0.02(-1.44%)
Mar 30, 2009 1.622 1.632 1.590 1.628 1,591,947 -0.04(-2.15%)
Mar 26, 2009 1.653 1.683 1.628 1.664 1,926,592 +0.01(+0.82%)
Mar 25, 2009 1.642 1.669 1.625 1.651 1,756,886 +0.03(+1.67%)
Mar 24, 2009 1.641 1.662 1.620 1.623 1,494,200 -0.04(-2.16%)
Mar 23, 2009 1.622 1.659 1.615 1.659 2,158,430 +0.03(+1.97%)
Mar 20, 2009 1.641 1.679 1.612 1.627 1,747,059 -0.01(-0.45%)
Mar 19, 2009 1.679 1.689 1.600 1.634 1,421,748 -0.03(-1.64%)
Mar 18, 2009 1.685 1.699 1.632 1.662 2,570,279 -0.07(-4.00%)
Mar 17, 2009 1.655 1.731 1.648 1.731 2,626,826 +0.08(+5.02%)
Mar 16, 2009 1.663 1.680 1.643 1.648 2,500,668 -0.00(-0.15%)
Mar 13, 2009 1.636 1.660 1.618 1.651 0 +0.03(+1.67%)
Mar 12, 2009 1.586 1.634 1.586 1.623 3,413,605 +0.03(+1.70%)
Mar 11, 2009 1.590 1.610 1.576 1.596 4,297,063 +0.02(+1.33%)
Mar 10, 2009 1.484 1.576 1.484 1.575 3,722,420 +0.06(+4.08%)
Mar 09, 2009 1.359 1.517 1.359 1.513 3,570,077 +0.06(+4.26%)
Mar 06, 2009 1.445 1.453 1.412 1.452 0 +0.01(+0.69%)
Mar 05, 2009 1.413 1.450 1.413 1.442 1,359,648 +0.00(+0.34%)
Mar 04, 2009 1.408 1.452 1.379 1.437 2,185,174 +0.00(+0.17%)
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.