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 (%)
Mar 31, 2005 2.298 2.298 2.226 2.230 2,245,026 -0.07(-3.03%)
Mar 30, 2005 2.292 2.311 2.273 2.300 714,545 +0.04(+1.60%)
Mar 29, 2005 2.266 2.289 2.263 2.263 884,216 -0.00(-0.06%)
Mar 28, 2005 2.284 2.289 2.265 2.265 582,120 -0.01(-0.57%)
Mar 24, 2005 2.240 2.288 2.240 2.278 1,078,716 +0.04(+1.81%)
Mar 23, 2005 2.313 2.317 2.237 2.237 1,441,506 -0.08(-3.38%)
Mar 22, 2005 2.350 2.356 2.305 2.315 926,288 -0.03(-1.48%)
Mar 21, 2005 2.375 2.378 2.302 2.350 1,610,487 -0.02(-0.86%)
Mar 18, 2005 2.365 2.371 2.347 2.371 1,391,847 +0.00(+0.18%)
Mar 17, 2005 2.363 2.381 2.320 2.366 1,396,675 +0.00(+0.12%)
Mar 16, 2005 2.359 2.436 2.330 2.363 2,409,868 -0.09(-3.78%)
Mar 15, 2005 2.436 2.462 2.429 2.456 1,816,712 +0.04(+1.50%)
Mar 14, 2005 2.407 2.431 2.397 2.420 1,014,572 +0.03(+1.15%)
Mar 11, 2005 2.378 2.417 2.378 2.392 1,088,372 +0.00(+0.18%)
Mar 10, 2005 2.421 2.421 2.381 2.388 1,238,730 -0.02(-0.78%)
Mar 09, 2005 2.414 2.433 2.404 2.407 1,933,964 +0.01(+0.61%)
Mar 08, 2005 2.400 2.417 2.382 2.392 1,785,675 -0.01(-0.30%)
Mar 07, 2005 2.407 2.426 2.392 2.400 1,410,469 -0.02(-0.84%)
Mar 04, 2005 2.413 2.421 2.395 2.420 1,277,354 +0.02(+1.03%)
Mar 03, 2005 2.356 2.397 2.342 2.395 1,595,313 +0.04(+1.79%)
Mar 02, 2005 2.413 2.415 2.353 2.353 615,226 -0.04(-1.87%)
Mar 01, 2005 2.421 2.437 2.379 2.398 1,009,054 -0.02(-0.96%)
Feb 28, 2005 2.342 2.421 2.324 2.421 1,695,322 +0.08(+3.28%)
Feb 25, 2005 2.340 2.363 2.340 2.344 875,249 +0.01(+0.25%)
Feb 24, 2005 2.357 2.357 2.320 2.339 1,906,375 +0.01(+0.44%)
Feb 23, 2005 2.308 2.349 2.305 2.328 2,292,616 +0.02(+0.94%)
Feb 22, 2005 2.327 2.342 2.298 2.307 680,749 -0.01(-0.56%)
Feb 18, 2005 2.353 2.355 2.313 2.320 620,054 -0.03(-1.23%)
Feb 17, 2005 2.400 2.407 2.349 2.349 946,290 -0.05(-2.11%)
Feb 16, 2005 2.421 2.421 2.388 2.400 455,902 -0.02(-0.90%)
Feb 15, 2005 2.411 2.437 2.395 2.421 696,613 +0.01(+0.36%)
Feb 14, 2005 2.388 2.424 2.388 2.413 620,744 +0.02(+1.03%)
Feb 11, 2005 2.443 2.449 2.378 2.388 520,735 -0.01(-0.24%)
Feb 10, 2005 2.379 2.407 2.357 2.394 378,654 +0.01(+0.61%)
Feb 09, 2005 2.414 2.423 2.378 2.379 505,561 -0.04(-1.56%)
Feb 08, 2005 2.443 2.443 2.385 2.417 452,453 +0.01(+0.36%)
Feb 07, 2005 2.414 2.414 2.378 2.408 631,090 +0.01(+0.48%)
Feb 04, 2005 2.342 2.436 2.331 2.397 1,984,313 +0.07(+2.93%)
Feb 03, 2005 2.344 2.344 2.313 2.328 677,991 +0.00(+0.19%)
Feb 02, 2005 2.342 2.344 2.314 2.324 505,561 -0.02(-0.74%)
Feb 01, 2005 2.342 2.355 2.328 2.342 435,900 -0.01(-0.55%)
Jan 31, 2005 2.356 2.356 2.324 2.355 823,521 +0.03(+1.25%)
Jan 28, 2005 2.357 2.357 2.294 2.326 571,085 -0.02(-0.87%)
Jan 27, 2005 2.305 2.346 2.298 2.346 567,636 +0.04(+1.70%)
Jan 26, 2005 2.284 2.320 2.276 2.307 335,891 +0.04(+1.60%)
Jan 25, 2005 2.269 2.311 2.269 2.271 492,457 +0.00(+0.06%)
Jan 24, 2005 2.321 2.328 2.260 2.269 479,352 -0.02(-0.95%)
Jan 21, 2005 2.300 2.320 2.269 2.291 473,835 -0.00(-0.19%)
Jan 20, 2005 2.330 2.344 2.294 2.295 866,973 -0.04(-1.68%)
Jan 19, 2005 2.356 2.363 2.334 2.334 529,702 +0.00(+0.19%)
Jan 18, 2005 2.344 2.356 2.313 2.330 1,265,629 +0.01(+0.44%)
Jan 14, 2005 2.334 2.342 2.305 2.320 497,285 -0.01(-0.31%)
Jan 13, 2005 2.314 2.353 2.288 2.327 841,453 +0.03(+1.20%)
Jan 12, 2005 2.298 2.305 2.276 2.300 722,132 +0.00(+0.00%)
Jan 11, 2005 2.298 2.320 2.288 2.300 644,194 +0.01(+0.25%)
Jan 10, 2005 2.313 2.334 2.285 2.294 776,620 +0.00(+0.13%)
Jan 07, 2005 2.298 2.305 2.263 2.291 710,407 -0.01(-0.32%)
Jan 06, 2005 2.284 2.313 2.284 2.298 795,242 +0.01(+0.32%)
Jan 05, 2005 2.340 2.340 2.291 2.291 522,804 -0.04(-1.56%)
Jan 04, 2005 2.349 2.379 2.307 2.327 553,152 -0.01(-0.25%)
Jan 03, 2005 2.392 2.392 2.326 2.333 1,776,019 -0.08(-3.25%)
Dec 31, 2004 2.371 2.414 2.355 2.411 1,464,957 +0.02(+0.91%)
Dec 30, 2004 2.389 2.392 2.349 2.389 1,778,088 +0.00(+0.18%)
Dec 29, 2004 2.340 2.385 2.315 2.385 2,983,022 +0.04(+1.54%)
Dec 28, 2004 2.317 2.349 2.288 2.349 1,164,930 +0.03(+1.50%)
Dec 27, 2004 2.314 2.314 2.278 2.314 553,842 +0.01(+0.57%)
Dec 23, 2004 2.305 2.305 2.291 2.301 273,127 +0.01(+0.38%)
Dec 22, 2004 2.265 2.305 2.265 2.292 648,333 +0.01(+0.57%)
Dec 21, 2004 2.286 2.291 2.250 2.279 730,409 -0.00(-0.13%)
Dec 20, 2004 2.262 2.298 2.257 2.282 564,187 -0.00(-0.06%)
Dec 17, 2004 2.289 2.289 2.256 2.284 1,045,609 -0.00(-0.19%)
Dec 16, 2004 2.284 2.291 2.269 2.288 882,836 +0.00(+0.13%)
Dec 15, 2004 2.295 2.298 2.266 2.285 1,507,029 -0.07(-2.90%)
Dec 14, 2004 2.368 2.371 2.349 2.353 2,313,308 -0.00(-0.12%)
Dec 13, 2004 2.349 2.371 2.346 2.356 1,643,593 +0.01(+0.31%)
Dec 10, 2004 2.360 2.371 2.343 2.349 1,433,230 +0.00(+0.00%)
Dec 09, 2004 2.347 2.355 2.327 2.349 831,107 +0.02(+1.00%)
Dec 08, 2004 2.349 2.359 2.321 2.326 1,080,095 -0.01(-0.37%)
Dec 07, 2004 2.321 2.355 2.320 2.334 1,244,937 -0.00(-0.12%)
Dec 06, 2004 2.350 2.378 2.333 2.337 855,937 -0.01(-0.56%)
Dec 03, 2004 2.349 2.373 2.321 2.350 1,260,111 +0.02(+0.75%)
Dec 02, 2004 2.355 2.355 2.320 2.333 1,079,405 -0.02(-0.68%)
Dec 01, 2004 2.342 2.368 2.324 2.349 1,158,033 -0.03(-1.22%)
Nov 30, 2004 2.372 2.389 2.349 2.378 1,171,138 +0.01(+0.61%)
Nov 29, 2004 2.400 2.400 2.360 2.363 1,272,526 -0.03(-1.45%)
Nov 26, 2004 2.353 2.400 2.353 2.398 471,765 +0.04(+1.91%)
Nov 24, 2004 2.334 2.356 2.331 2.353 700,061 +0.01(+0.50%)
Nov 23, 2004 2.326 2.347 2.291 2.342 1,187,001 +0.01(+0.62%)
Nov 22, 2004 2.328 2.349 2.320 2.327 833,866 +0.02(+0.88%)
Nov 19, 2004 2.337 2.342 2.298 2.307 1,118,029 -0.04(-1.73%)
Nov 18, 2004 2.363 2.385 2.334 2.347 3,247,873 +0.03(+1.19%)
Nov 17, 2004 2.392 2.394 2.204 2.320 13,901,919 -0.09(-3.85%)
Nov 16, 2004 2.424 2.431 2.408 2.413 799,381 -0.00(-0.06%)
Nov 15, 2004 2.453 2.453 2.402 2.414 930,427 -0.01(-0.54%)
Nov 12, 2004 2.378 2.436 2.375 2.427 1,320,806 +0.07(+2.83%)
Nov 11, 2004 2.337 2.363 2.337 2.360 709,028 +0.02(+1.06%)
Nov 10, 2004 2.337 2.363 2.336 2.336 881,457 -0.01(-0.37%)
Nov 09, 2004 2.342 2.349 2.328 2.344 574,533 +0.00(+0.12%)
Nov 08, 2004 2.337 2.368 2.337 2.342 478,663 +0.01(+0.31%)
Nov 05, 2004 2.371 2.372 2.327 2.334 658,678 -0.03(-1.11%)
Nov 04, 2004 2.292 2.384 2.288 2.360 914,563 +0.06(+2.65%)
Nov 03, 2004 2.291 2.320 2.291 2.300 804,898 +0.03(+1.28%)
Nov 02, 2004 2.269 2.298 2.259 2.271 569,015 -0.00(-0.06%)
Nov 01, 2004 2.240 2.272 2.226 2.272 453,143 +0.03(+1.36%)
Oct 29, 2004 2.262 2.262 2.226 2.241 569,015 -0.02(-0.71%)
Oct 28, 2004 2.239 2.266 2.207 2.257 660,058 +0.03(+1.17%)
Oct 27, 2004 2.175 2.231 2.175 2.231 528,322 +0.03(+1.58%)
Oct 26, 2004 2.204 2.205 2.182 2.197 726,960 +0.00(+0.00%)
Oct 25, 2004 2.211 2.211 2.166 2.197 611,088 +0.03(+1.27%)
Oct 22, 2004 2.176 2.204 2.168 2.169 463,489 -0.01(-0.27%)
Oct 21, 2004 2.175 2.186 2.168 2.175 481,421 +0.00(+0.00%)
Oct 20, 2004 2.175 2.189 2.166 2.175 393,138 -0.01(-0.53%)
Oct 19, 2004 2.168 2.192 2.168 2.186 624,193 +0.01(+0.67%)
Oct 18, 2004 2.188 2.192 2.156 2.172 737,306 -0.02(-0.73%)
Oct 15, 2004 2.179 2.199 2.172 2.188 775,930 +0.01(+0.40%)
Oct 14, 2004 2.176 2.192 2.168 2.179 1,474,613 +0.00(+0.13%)
Oct 13, 2004 2.195 2.202 2.175 2.176 353,134 -0.01(-0.66%)
Oct 12, 2004 2.197 2.204 2.176 2.191 637,297 -0.01(-0.53%)
Oct 11, 2004 2.208 2.234 2.189 2.202 342,788 -0.00(-0.20%)
Oct 08, 2004 2.212 2.233 2.199 2.207 297,957 -0.01(-0.33%)
Oct 07, 2004 2.255 2.266 2.211 2.214 573,154 -0.04(-1.86%)
Oct 06, 2004 2.268 2.292 2.250 2.256 601,432 -0.01(-0.58%)
Oct 05, 2004 2.255 2.291 2.227 2.269 623,503 +0.02(+0.90%)
Oct 04, 2004 2.189 2.269 2.189 2.249 715,235 +0.04(+2.04%)
Oct 01, 2004 2.204 2.205 2.189 2.204 872,490 +0.02(+1.13%)
Sep 30, 2004 2.197 2.224 2.179 2.179 640,746 -0.00(-0.20%)
Sep 29, 2004 2.189 2.194 2.165 2.184 513,148 +0.01(+0.40%)
Sep 28, 2004 2.134 2.188 2.134 2.175 413,139 +0.03(+1.63%)
Sep 27, 2004 2.175 2.175 2.130 2.140 647,643 -0.04(-1.73%)
Sep 24, 2004 2.199 2.199 2.170 2.178 451,764 -0.02(-0.79%)
Sep 23, 2004 2.199 2.208 2.173 2.195 893,182 -0.00(-0.13%)
Sep 22, 2004 2.204 2.211 2.181 2.198 567,636 +0.01(+0.40%)
Sep 21, 2004 2.175 2.226 2.175 2.189 1,302,184 +0.02(+1.14%)
Sep 20, 2004 2.284 2.284 2.163 2.165 1,456,680 -0.13(-5.63%)
Sep 17, 2004 2.356 2.356 2.255 2.294 1,702,909 -0.06(-2.65%)
Sep 16, 2004 2.349 2.376 2.326 2.356 1,602,900 -0.06(-2.39%)
Sep 15, 2004 2.423 2.423 2.397 2.414 1,299,942 -0.01(-0.40%)
Sep 14, 2004 2.415 2.429 2.389 2.423 1,179,725 +0.02(+0.86%)
Sep 13, 2004 2.410 2.416 2.387 2.403 783,586 -0.01(-0.29%)
Sep 10, 2004 2.365 2.410 2.324 2.410 852,385 +0.05(+1.93%)
Sep 09, 2004 2.347 2.371 2.334 2.364 1,305,736 +0.06(+2.51%)
Sep 08, 2004 2.356 2.358 2.306 2.306 357,031 -0.02(-0.95%)
Sep 07, 2004 2.352 2.360 2.327 2.328 640,918 -0.02(-1.00%)
Sep 03, 2004 2.306 2.360 2.299 2.352 565,601 +0.05(+1.98%)
Sep 02, 2004 2.292 2.306 2.291 2.306 252,022 +0.01(+0.48%)
Sep 01, 2004 2.298 2.305 2.277 2.295 895,837 -0.02(-0.72%)
Aug 31, 2004 2.281 2.335 2.262 2.312 689,440 +0.03(+1.33%)
Aug 30, 2004 2.325 2.325 2.280 2.281 431,624 -0.04(-1.67%)
Aug 27, 2004 2.278 2.327 2.278 2.320 638,021 +0.05(+2.07%)
Aug 26, 2004 2.265 2.278 2.256 2.273 735,789 +0.02(+0.86%)
Aug 25, 2004 2.247 2.274 2.219 2.254 505,492 +0.01(+0.31%)
Aug 24, 2004 2.222 2.254 2.196 2.247 1,115,995 +0.04(+1.94%)
Aug 23, 2004 2.222 2.223 2.194 2.204 719,856 +0.01(+0.44%)
Aug 20, 2004 2.165 2.204 2.165 2.194 336,753 +0.03(+1.21%)
Aug 19, 2004 2.209 2.209 2.154 2.168 470,007 -0.04(-1.88%)
Aug 18, 2004 2.158 2.209 2.150 2.209 439,590 +0.03(+1.39%)
Aug 17, 2004 2.201 2.201 2.144 2.179 333,857 -0.01(-0.57%)
Aug 16, 2004 2.154 2.191 2.114 2.191 680,025 +0.03(+1.21%)
Aug 13, 2004 2.126 2.176 2.126 2.165 932,772 -0.01(-0.38%)
Aug 12, 2004 2.211 2.211 2.165 2.173 458,419 -0.04(-1.69%)
Aug 11, 2004 2.140 2.227 2.074 2.211 1,233,316 +0.08(+3.89%)
Aug 10, 2004 2.125 2.222 2.078 2.128 829,211 -0.01(-0.64%)
Aug 09, 2004 2.154 2.154 2.133 2.142 455,523 +0.00(+0.06%)
Aug 06, 2004 2.154 2.180 2.126 2.140 711,890 -0.01(-0.64%)
Aug 05, 2004 2.176 2.190 2.150 2.154 498,250 -0.03(-1.33%)
Aug 04, 2004 2.162 2.197 2.162 2.183 393,965 +0.02(+0.96%)
Aug 03, 2004 2.213 2.216 2.161 2.162 474,352 -0.05(-2.31%)
Aug 02, 2004 2.194 2.237 2.169 2.213 443,935 +0.03(+1.52%)
Jul 30, 2004 2.200 2.207 2.179 2.180 370,067 -0.02(-0.88%)
Jul 29, 2004 2.190 2.202 2.175 2.200 388,896 +0.02(+1.08%)
Jul 28, 2004 2.161 2.204 2.140 2.176 534,461 +0.01(+0.64%)
Jul 27, 2004 2.147 2.186 2.140 2.162 282,438 +0.02(+0.90%)
Jul 26, 2004 2.164 2.173 2.140 2.143 529,391 -0.01(-0.51%)
Jul 23, 2004 2.161 2.179 2.154 2.154 432,348 -0.01(-0.38%)
Jul 22, 2004 2.154 2.169 2.154 2.162 898,010 +0.00(+0.00%)
Jul 21, 2004 2.205 2.209 2.154 2.162 663,369 -0.03(-1.32%)
Jul 20, 2004 2.196 2.209 2.175 2.191 534,461 +0.01(+0.63%)
Jul 19, 2004 2.173 2.198 2.161 2.178 767,654 +0.00(+0.13%)
Jul 16, 2004 2.187 2.187 2.158 2.175 566,325 +0.02(+0.70%)
Jul 15, 2004 2.175 2.193 2.154 2.160 278,093 -0.00(-0.06%)
Jul 14, 2004 2.161 2.180 2.147 2.161 364,273 -0.00(-0.13%)
Jul 13, 2004 2.167 2.167 2.149 2.164 324,442 -0.00(-0.19%)
Jul 12, 2004 2.201 2.202 2.157 2.168 449,729 -0.03(-1.20%)
Jul 09, 2004 2.204 2.205 2.171 2.194 385,999 +0.02(+1.15%)
Jul 08, 2004 2.208 2.209 2.169 2.169 493,905 -0.03(-1.20%)
Jul 07, 2004 2.204 2.223 2.184 2.196 435,245 -0.01(-0.38%)
Jul 06, 2004 2.196 2.225 2.196 2.204 486,663 +0.01(+0.63%)
Jul 02, 2004 2.196 2.201 2.175 2.190 271,575 +0.02(+0.70%)
Jul 01, 2004 2.196 2.209 2.160 2.175 582,982 +0.00(+0.00%)
Jun 30, 2004 2.209 2.209 2.165 2.175 638,746 -0.03(-1.56%)
Jun 29, 2004 2.223 2.223 2.179 2.209 529,391 +0.01(+0.25%)
Jun 28, 2004 2.240 2.273 2.193 2.204 926,254 -0.06(-2.74%)
Jun 25, 2004 2.213 2.266 2.202 2.266 960,291 +0.07(+3.14%)
Jun 24, 2004 2.222 2.237 2.194 2.197 787,931 -0.02(-0.69%)
Jun 23, 2004 2.223 2.230 2.186 2.212 1,175,379 -0.01(-0.50%)
Jun 22, 2004 2.226 2.234 2.211 2.223 401,932 +0.00(+0.00%)
Jun 21, 2004 2.223 2.242 2.212 2.223 508,389 -0.00(-0.19%)
Jun 18, 2004 2.249 2.258 2.209 2.227 1,101,511 -0.04(-1.89%)
Jun 17, 2004 2.263 2.300 2.252 2.270 888,595 +0.02(+0.92%)
Jun 16, 2004 2.265 2.271 2.237 2.249 687,991 +0.00(+0.18%)
Jun 15, 2004 2.226 2.266 2.223 2.245 796,622 +0.02(+0.81%)
Jun 14, 2004 2.245 2.245 2.216 2.227 641,642 +0.01(+0.50%)
Jun 10, 2004 2.230 2.252 2.211 2.216 672,059 +0.01(+0.25%)
Jun 09, 2004 2.227 2.229 2.207 2.211 564,153 -0.01(-0.25%)
Jun 08, 2004 2.220 2.244 2.213 2.216 245,504 -0.02(-0.74%)
Jun 07, 2004 2.247 2.247 2.220 2.233 332,408 +0.01(+0.31%)
Jun 04, 2004 2.220 2.258 2.198 2.226 891,492 +0.03(+1.26%)
Jun 03, 2004 2.237 2.238 2.197 2.198 646,712 -0.01(-0.50%)
Jun 02, 2004 2.245 2.260 2.183 2.209 1,072,543 -0.02(-0.68%)
Jun 01, 2004 2.186 2.225 2.169 2.225 594,569 +0.03(+1.32%)
May 28, 2004 2.196 2.223 2.168 2.196 304,164 +0.02(+0.89%)
May 27, 2004 2.173 2.189 2.161 2.176 368,618 +0.01(+0.38%)
May 26, 2004 2.147 2.182 2.133 2.168 536,633 +0.00(+0.19%)
May 25, 2004 2.107 2.183 2.107 2.164 795,173 +0.04(+1.69%)
May 24, 2004 2.155 2.173 2.096 2.128 822,693 -0.03(-1.28%)
May 21, 2004 2.142 2.182 2.142 2.155 535,185 +0.02(+0.91%)
May 20, 2004 2.154 2.175 2.103 2.136 738,686 +0.01(+0.45%)
May 19, 2004 2.205 2.216 2.114 2.126 691,612 -0.04(-2.04%)
May 18, 2004 2.184 2.186 2.149 2.171 374,412 -0.01(-0.57%)
May 17, 2004 2.147 2.220 2.132 2.183 557,635 +0.02(+0.76%)
May 14, 2004 2.209 2.271 2.167 2.167 1,195,657 -0.06(-2.85%)
May 13, 2004 2.168 2.230 2.093 2.230 1,389,743 +0.03(+1.25%)
May 12, 2004 2.133 2.236 2.009 2.202 2,697,652 +0.06(+2.90%)
May 11, 2004 2.184 2.184 2.085 2.140 1,684,493 -0.02(-1.02%)
May 10, 2004 2.190 2.204 2.071 2.162 1,239,833 -0.03(-1.26%)
May 07, 2004 2.278 2.287 2.182 2.190 827,038 -0.07(-3.23%)
May 06, 2004 2.288 2.306 2.211 2.263 1,289,079 -0.04(-1.74%)
May 05, 2004 2.335 2.335 2.267 2.303 617,020 -0.01(-0.48%)
May 04, 2004 2.325 2.325 2.280 2.314 396,862 -0.01(-0.42%)
May 03, 2004 2.292 2.354 2.269 2.324 981,293 +0.04(+1.75%)
Apr 30, 2004 2.249 2.312 2.212 2.284 1,176,104 +0.05(+2.16%)
Apr 29, 2004 2.276 2.298 2.213 2.236 892,941 -0.04(-1.76%)
Apr 28, 2004 2.327 2.334 2.260 2.276 501,147 -0.04(-1.61%)
Apr 27, 2004 2.327 2.341 2.306 2.313 969,706 +0.01(+0.36%)
Apr 26, 2004 2.327 2.347 2.300 2.305 456,971 -0.01(-0.36%)
Apr 23, 2004 2.347 2.354 2.288 2.313 769,826 -0.03(-1.30%)
Apr 22, 2004 2.331 2.347 2.320 2.343 1,009,537 +0.01(+0.53%)
Apr 21, 2004 2.310 2.341 2.278 2.331 490,284 +0.01(+0.30%)
Apr 20, 2004 2.349 2.349 2.313 2.324 475,800 -0.02(-1.00%)
Apr 19, 2004 2.357 2.357 2.313 2.347 423,658 +0.00(+0.18%)
Apr 16, 2004 2.347 2.347 2.331 2.343 499,699 +0.00(+0.12%)
Apr 15, 2004 2.341 2.356 2.321 2.341 657,575 +0.02(+1.01%)
Apr 14, 2004 2.327 2.339 2.310 2.317 439,590 -0.00(-0.06%)
Apr 13, 2004 2.334 2.346 2.284 2.318 658,299 -0.03(-1.24%)
Apr 12, 2004 2.358 2.361 2.342 2.347 698,854 +0.00(+0.00%)
Apr 08, 2004 2.393 2.393 2.345 2.347 677,128 -0.01(-0.47%)
Apr 07, 2004 2.361 2.376 2.341 2.358 845,143 -0.00(-0.12%)
Apr 06, 2004 2.354 2.375 2.347 2.361 1,026,194 +0.02(+0.65%)
Apr 05, 2004 2.364 2.364 2.324 2.346 618,468 -0.02(-0.64%)
Apr 02, 2004 2.372 2.375 2.350 2.361 995,053 -0.01(-0.47%)
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.