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

Vector Group Ltd (NY: VGR )

11.18 +0.03 (+0.22%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 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 (%)
Jul 29, 2005 2.025 2.065 2.008 2.009 1,147,856 -0.01(-0.36%)
Jul 28, 2005 1.989 2.019 1.980 2.016 636,732 +0.03(+1.41%)
Jul 27, 2005 1.942 1.988 1.938 1.988 1,015,486 +0.05(+2.34%)
Jul 26, 2005 1.941 1.966 1.935 1.943 989,398 +0.00(+0.05%)
Jul 25, 2005 1.940 1.967 1.940 1.942 547,840 +0.00(+0.11%)
Jul 22, 2005 1.925 1.961 1.915 1.940 882,149 +0.01(+0.43%)
Jul 21, 2005 1.961 2.011 1.929 1.931 935,290 -0.03(-1.48%)
Jul 20, 2005 1.923 1.960 1.915 1.960 1,388,443 +0.04(+1.88%)
Jul 19, 2005 1.902 1.949 1.848 1.924 1,984,594 +0.03(+1.42%)
Jul 18, 2005 1.946 1.952 1.892 1.897 1,209,694 -0.05(-2.50%)
Jul 15, 2005 1.918 1.958 1.912 1.946 1,081,188 +0.02(+0.80%)
Jul 14, 2005 1.948 1.964 1.930 1.930 909,203 -0.02(-0.90%)
Jul 13, 2005 1.925 1.973 1.921 1.948 1,129,498 +0.03(+1.35%)
Jul 12, 2005 1.904 1.953 1.903 1.922 1,898,601 -0.06(-2.83%)
Jul 11, 2005 2.010 2.029 1.973 1.978 1,582,651 -0.02(-0.98%)
Jul 08, 2005 1.927 2.000 1.927 1.998 1,129,498 +0.07(+3.82%)
Jul 07, 2005 1.921 1.932 1.912 1.924 970,074 -0.02(-1.06%)
Jul 06, 2005 1.966 1.977 1.930 1.945 867,656 -0.02(-0.95%)
Jul 05, 2005 1.933 1.965 1.915 1.963 1,064,762 +0.03(+1.44%)
Jul 01, 2005 1.928 1.935 1.915 1.935 650,258 +0.01(+0.70%)
Jun 30, 2005 1.946 1.950 1.902 1.922 2,060,924 -0.03(-1.49%)
Jun 29, 2005 1.966 1.966 1.911 1.951 1,100,512 +0.01(+0.64%)
Jun 28, 2005 1.918 1.955 1.917 1.938 726,589 +0.02(+0.97%)
Jun 27, 2005 1.966 1.966 1.915 1.920 995,195 -0.04(-1.85%)
Jun 24, 2005 1.925 1.980 1.915 1.956 2,662,873 +0.07(+3.90%)
Jun 23, 2005 1.945 1.945 1.882 1.883 1,632,894 -0.07(-3.35%)
Jun 22, 2005 1.912 1.966 1.912 1.948 2,205,856 +0.04(+2.17%)
Jun 21, 2005 1.868 1.934 1.854 1.906 2,924,716 -0.05(-2.44%)
Jun 20, 2005 1.932 1.965 1.932 1.954 2,099,573 -0.00(-0.21%)
Jun 17, 2005 1.986 1.987 1.915 1.958 2,458,036 -0.00(-0.16%)
Jun 16, 2005 1.925 1.966 1.923 1.961 1,611,637 -0.04(-1.86%)
Jun 15, 2005 1.998 2.034 1.956 1.999 2,897,662 +0.00(+0.16%)
Jun 14, 2005 2.000 2.026 1.958 1.995 2,103,438 +0.01(+0.36%)
Jun 13, 2005 2.019 2.041 1.977 1.988 2,525,671 -0.05(-2.24%)
Jun 10, 2005 1.998 2.034 1.974 2.034 3,430,043 +0.04(+2.02%)
Jun 09, 2005 1.903 2.005 1.895 1.993 3,845,513 +0.09(+4.50%)
Jun 08, 2005 1.905 1.912 1.885 1.907 3,126,653 +0.01(+0.66%)
Jun 07, 2005 1.874 1.902 1.863 1.895 2,202,957 +0.02(+1.10%)
Jun 06, 2005 1.863 1.896 1.847 1.874 3,631,981 +0.01(+0.72%)
Jun 03, 2005 1.861 1.863 1.836 1.861 2,136,289 +0.00(+0.17%)
Jun 02, 2005 1.780 1.877 1.780 1.858 5,397,246 +0.05(+2.57%)
Jun 01, 2005 1.771 1.832 1.766 1.811 3,555,650 +0.04(+2.04%)
May 31, 2005 1.765 1.775 1.713 1.775 3,316,030 +0.02(+1.00%)
May 27, 2005 1.736 1.768 1.736 1.757 2,222,281 +0.02(+1.31%)
May 26, 2005 1.715 1.747 1.715 1.735 825,142 +0.02(+1.15%)
May 25, 2005 1.723 1.724 1.677 1.715 2,111,167 -0.01(-0.78%)
May 24, 2005 1.742 1.753 1.719 1.728 764,271 -0.01(-0.42%)
May 23, 2005 1.728 1.757 1.719 1.736 1,760,433 -0.02(-1.18%)
May 20, 2005 1.739 1.759 1.719 1.756 1,563,326 +0.02(+1.19%)
May 19, 2005 1.728 1.738 1.715 1.736 1,015,486 +0.01(+0.36%)
May 18, 2005 1.728 1.741 1.713 1.729 1,329,504 +0.00(+0.24%)
May 17, 2005 1.714 1.725 1.685 1.725 1,286,024 +0.02(+1.03%)
May 16, 2005 1.709 1.718 1.662 1.708 1,211,626 +0.00(+0.00%)
May 13, 2005 1.705 1.711 1.658 1.708 1,609,704 +0.01(+0.61%)
May 12, 2005 1.697 1.706 1.667 1.697 1,887,973 +0.01(+0.31%)
May 11, 2005 1.687 1.706 1.652 1.692 3,006,843 +0.02(+1.30%)
May 10, 2005 1.662 1.670 1.635 1.670 2,291,848 +0.01(+0.81%)
May 09, 2005 1.629 1.657 1.606 1.657 2,162,376 +0.04(+2.23%)
May 06, 2005 1.620 1.621 1.599 1.621 870,554 +0.02(+1.16%)
May 05, 2005 1.623 1.623 1.588 1.602 1,203,897 -0.01(-0.58%)
May 04, 2005 1.594 1.619 1.594 1.611 1,437,719 +0.01(+0.71%)
May 03, 2005 1.625 1.625 1.578 1.600 1,653,184 -0.01(-0.83%)
May 02, 2005 1.618 1.618 1.600 1.614 1,116,938 -0.01(-0.89%)
Apr 29, 2005 1.594 1.628 1.573 1.628 1,733,379 +0.05(+3.42%)
Apr 28, 2005 1.604 1.604 1.574 1.574 768,136 -0.02(-1.36%)
Apr 27, 2005 1.582 1.608 1.568 1.596 1,278,295 +0.03(+1.65%)
Apr 26, 2005 1.599 1.604 1.570 1.570 1,692,798 -0.01(-0.91%)
Apr 25, 2005 1.573 1.594 1.573 1.585 1,759,467 +0.02(+1.59%)
Apr 22, 2005 1.578 1.590 1.552 1.560 2,015,512 -0.01(-0.66%)
Apr 21, 2005 1.584 1.595 1.558 1.570 1,726,616 -0.00(-0.20%)
Apr 20, 2005 1.612 1.625 1.564 1.573 1,999,087 -0.02(-1.36%)
Apr 19, 2005 1.607 1.612 1.579 1.595 1,723,717 -0.00(-0.13%)
Apr 18, 2005 1.573 1.602 1.557 1.597 1,825,169 +0.04(+2.59%)
Apr 15, 2005 1.589 1.593 1.557 1.557 956,547 -0.02(-1.57%)
Apr 14, 2005 1.607 1.607 1.571 1.581 1,996,188 -0.01(-0.71%)
Apr 13, 2005 1.621 1.622 1.590 1.593 645,427 -0.02(-1.09%)
Apr 12, 2005 1.609 1.619 1.599 1.610 832,872 +0.00(+0.19%)
Apr 11, 2005 1.635 1.639 1.604 1.607 1,021,283 -0.01(-0.38%)
Apr 08, 2005 1.623 1.635 1.608 1.614 808,717 -0.01(-0.57%)
Apr 07, 2005 1.618 1.632 1.604 1.623 1,025,148 +0.01(+0.51%)
Apr 06, 2005 1.604 1.628 1.601 1.615 1,764,298 +0.02(+0.97%)
Apr 05, 2005 1.594 1.609 1.593 1.599 1,840,629 +0.01(+0.59%)
Apr 04, 2005 1.584 1.604 1.584 1.590 1,951,743 -0.00(-0.19%)
Apr 01, 2005 1.593 1.620 1.581 1.593 1,998,121 +0.00(+0.06%)
Mar 31, 2005 1.640 1.640 1.589 1.592 3,145,011 -0.05(-3.03%)
Mar 30, 2005 1.636 1.650 1.623 1.641 1,000,993 +0.03(+1.60%)
Mar 29, 2005 1.618 1.634 1.616 1.616 1,238,680 -0.00(-0.06%)
Mar 28, 2005 1.630 1.634 1.617 1.617 815,480 -0.01(-0.57%)
Mar 24, 2005 1.599 1.633 1.599 1.626 1,511,151 +0.03(+1.81%)
Mar 23, 2005 1.651 1.654 1.597 1.597 2,019,377 -0.06(-3.38%)
Mar 22, 2005 1.678 1.682 1.646 1.653 1,297,619 -0.02(-1.48%)
Mar 21, 2005 1.695 1.697 1.644 1.678 2,256,099 -0.01(-0.86%)
Mar 18, 2005 1.688 1.692 1.676 1.692 1,949,810 +0.00(+0.18%)
Mar 17, 2005 1.687 1.699 1.656 1.689 1,956,574 +0.00(+0.12%)
Mar 16, 2005 1.684 1.739 1.663 1.687 3,375,935 -0.07(-3.78%)
Mar 15, 2005 1.739 1.757 1.734 1.753 2,544,995 +0.03(+1.50%)
Mar 14, 2005 1.718 1.736 1.711 1.727 1,421,294 +0.02(+1.15%)
Mar 11, 2005 1.697 1.725 1.697 1.708 1,524,678 +0.00(+0.18%)
Mar 10, 2005 1.728 1.728 1.699 1.705 1,735,312 -0.01(-0.78%)
Mar 09, 2005 1.723 1.737 1.716 1.718 2,709,251 +0.01(+0.61%)
Mar 08, 2005 1.713 1.725 1.700 1.708 2,501,516 -0.01(-0.30%)
Mar 07, 2005 1.718 1.732 1.708 1.713 1,975,898 -0.01(-0.84%)
Mar 04, 2005 1.722 1.728 1.710 1.727 1,789,419 +0.02(+1.03%)
Mar 03, 2005 1.682 1.711 1.671 1.710 2,234,842 +0.03(+1.79%)
Mar 02, 2005 1.722 1.724 1.680 1.680 861,858 -0.03(-1.87%)
Mar 01, 2005 1.728 1.740 1.698 1.712 1,413,564 -0.02(-0.96%)
Feb 28, 2005 1.671 1.728 1.659 1.728 2,374,942 +0.05(+3.28%)
Feb 25, 2005 1.670 1.687 1.670 1.674 1,226,119 +0.00(+0.25%)
Feb 24, 2005 1.683 1.683 1.656 1.669 2,670,603 +0.01(+0.44%)
Feb 23, 2005 1.648 1.677 1.646 1.662 3,211,680 +0.02(+0.94%)
Feb 22, 2005 1.661 1.671 1.640 1.647 953,648 -0.01(-0.56%)
Feb 18, 2005 1.680 1.681 1.651 1.656 868,622 -0.02(-1.23%)
Feb 17, 2005 1.713 1.718 1.677 1.677 1,325,639 -0.04(-2.11%)
Feb 16, 2005 1.728 1.728 1.705 1.713 638,664 -0.02(-0.90%)
Feb 15, 2005 1.721 1.740 1.710 1.728 975,871 +0.01(+0.36%)
Feb 14, 2005 1.705 1.730 1.705 1.722 869,588 +0.02(+1.03%)
Feb 11, 2005 1.744 1.748 1.697 1.705 729,488 -0.00(-0.24%)
Feb 10, 2005 1.698 1.718 1.683 1.709 530,449 +0.01(+0.61%)
Feb 09, 2005 1.723 1.729 1.697 1.698 708,231 -0.03(-1.56%)
Feb 08, 2005 1.744 1.744 1.703 1.725 633,833 +0.01(+0.36%)
Feb 07, 2005 1.723 1.723 1.697 1.719 884,081 +0.01(+0.48%)
Feb 04, 2005 1.671 1.739 1.664 1.711 2,779,784 +0.05(+2.93%)
Feb 03, 2005 1.674 1.674 1.651 1.662 949,783 +0.00(+0.19%)
Feb 02, 2005 1.671 1.674 1.652 1.659 708,231 -0.01(-0.74%)
Feb 01, 2005 1.671 1.681 1.662 1.671 610,644 -0.01(-0.55%)
Jan 31, 2005 1.682 1.682 1.659 1.681 1,153,654 +0.02(+1.25%)
Jan 28, 2005 1.683 1.683 1.637 1.660 800,021 -0.01(-0.87%)
Jan 27, 2005 1.646 1.675 1.640 1.675 795,190 +0.03(+1.70%)
Jan 26, 2005 1.630 1.656 1.625 1.647 470,544 +0.03(+1.60%)
Jan 25, 2005 1.620 1.650 1.620 1.621 689,873 +0.00(+0.06%)
Jan 24, 2005 1.657 1.662 1.614 1.620 671,515 -0.02(-0.95%)
Jan 21, 2005 1.641 1.656 1.620 1.635 663,785 -0.00(-0.19%)
Jan 20, 2005 1.663 1.674 1.637 1.638 1,214,525 -0.03(-1.68%)
Jan 19, 2005 1.682 1.687 1.666 1.666 742,048 +0.00(+0.19%)
Jan 18, 2005 1.674 1.682 1.651 1.663 1,772,994 +0.01(+0.44%)
Jan 14, 2005 1.666 1.671 1.646 1.656 696,637 -0.01(-0.31%)
Jan 13, 2005 1.652 1.680 1.633 1.661 1,178,775 +0.02(+1.20%)
Jan 12, 2005 1.640 1.646 1.625 1.641 1,011,621 +0.00(+0.00%)
Jan 11, 2005 1.640 1.656 1.633 1.641 902,439 +0.00(+0.25%)
Jan 10, 2005 1.651 1.666 1.631 1.637 1,087,951 +0.00(+0.13%)
Jan 07, 2005 1.640 1.646 1.616 1.635 995,195 -0.01(-0.32%)
Jan 06, 2005 1.630 1.651 1.630 1.640 1,114,039 +0.01(+0.32%)
Jan 05, 2005 1.670 1.670 1.635 1.635 732,386 -0.03(-1.56%)
Jan 04, 2005 1.677 1.698 1.647 1.661 774,900 -0.00(-0.25%)
Jan 03, 2005 1.708 1.708 1.660 1.665 2,487,989 -0.06(-3.25%)
Dec 31, 2004 1.692 1.723 1.681 1.721 2,052,228 +0.02(+0.91%)
Dec 30, 2004 1.706 1.708 1.677 1.706 2,490,888 +0.00(+0.18%)
Dec 29, 2004 1.670 1.703 1.653 1.703 4,178,855 +0.03(+1.54%)
Dec 28, 2004 1.654 1.677 1.633 1.677 1,631,927 +0.02(+1.50%)
Dec 27, 2004 1.652 1.652 1.626 1.652 775,866 +0.01(+0.57%)
Dec 23, 2004 1.646 1.646 1.635 1.643 382,618 +0.01(+0.38%)
Dec 22, 2004 1.617 1.646 1.617 1.636 908,236 +0.01(+0.57%)
Dec 21, 2004 1.632 1.635 1.606 1.627 1,023,215 -0.00(-0.13%)
Dec 20, 2004 1.615 1.640 1.611 1.629 790,359 -0.00(-0.06%)
Dec 17, 2004 1.634 1.634 1.610 1.630 1,464,773 -0.00(-0.19%)
Dec 16, 2004 1.630 1.635 1.620 1.633 1,236,748 +0.00(+0.13%)
Dec 15, 2004 1.638 1.640 1.618 1.631 2,111,167 -0.05(-2.90%)
Dec 14, 2004 1.690 1.692 1.677 1.680 3,240,666 -0.00(-0.12%)
Dec 13, 2004 1.677 1.692 1.675 1.682 2,302,477 +0.01(+0.31%)
Dec 10, 2004 1.685 1.692 1.673 1.677 2,007,783 +0.00(+0.00%)
Dec 09, 2004 1.676 1.681 1.661 1.677 1,164,282 +0.02(+1.00%)
Dec 08, 2004 1.677 1.684 1.657 1.660 1,513,084 -0.01(-0.37%)
Dec 07, 2004 1.657 1.681 1.656 1.666 1,744,008 -0.00(-0.12%)
Dec 06, 2004 1.678 1.697 1.665 1.668 1,199,065 -0.01(-0.55%)
Dec 03, 2004 1.677 1.694 1.657 1.678 1,765,264 +0.01(+0.75%)
Dec 02, 2004 1.681 1.681 1.656 1.665 1,512,117 -0.01(-0.68%)
Dec 01, 2004 1.671 1.690 1.659 1.677 1,622,265 -0.02(-1.22%)
Nov 30, 2004 1.693 1.706 1.677 1.697 1,640,623 +0.01(+0.61%)
Nov 29, 2004 1.713 1.713 1.685 1.687 1,782,656 -0.02(-1.45%)
Nov 26, 2004 1.680 1.713 1.680 1.712 660,887 +0.03(+1.91%)
Nov 24, 2004 1.666 1.682 1.664 1.680 980,702 +0.01(+0.50%)
Nov 23, 2004 1.660 1.676 1.635 1.671 1,662,846 +0.01(+0.62%)
Nov 22, 2004 1.662 1.677 1.656 1.661 1,168,147 +0.01(+0.88%)
Nov 19, 2004 1.668 1.671 1.640 1.647 1,566,225 -0.03(-1.73%)
Nov 18, 2004 1.687 1.703 1.666 1.676 4,549,880 +0.02(+1.19%)
Nov 17, 2004 1.708 1.709 1.573 1.656 19,474,918 -0.07(-3.85%)
Nov 16, 2004 1.730 1.736 1.719 1.722 1,119,836 -0.00(-0.06%)
Nov 15, 2004 1.751 1.751 1.715 1.723 1,303,416 -0.01(-0.54%)
Nov 12, 2004 1.697 1.739 1.695 1.733 1,850,291 +0.05(+2.83%)
Nov 11, 2004 1.668 1.687 1.668 1.685 993,263 +0.02(+1.05%)
Nov 10, 2004 1.668 1.687 1.667 1.667 1,234,815 -0.01(-0.37%)
Nov 09, 2004 1.671 1.677 1.662 1.674 804,852 +0.00(+0.12%)
Nov 08, 2004 1.668 1.690 1.668 1.671 670,549 +0.01(+0.31%)
Nov 05, 2004 1.692 1.693 1.661 1.666 922,730 -0.02(-1.11%)
Nov 04, 2004 1.636 1.701 1.633 1.685 1,281,193 +0.04(+2.65%)
Nov 03, 2004 1.635 1.656 1.635 1.641 1,127,566 +0.02(+1.28%)
Nov 02, 2004 1.620 1.640 1.612 1.621 797,122 -0.00(-0.06%)
Nov 01, 2004 1.599 1.622 1.589 1.622 634,799 +0.02(+1.36%)
Oct 29, 2004 1.615 1.615 1.589 1.600 797,122 -0.01(-0.71%)
Oct 28, 2004 1.598 1.618 1.575 1.611 924,662 +0.02(+1.17%)
Oct 27, 2004 1.552 1.593 1.552 1.593 740,116 +0.02(+1.58%)
Oct 26, 2004 1.573 1.574 1.558 1.568 1,018,384 +0.00(+0.00%)
Oct 25, 2004 1.578 1.578 1.546 1.568 856,061 +0.02(+1.27%)
Oct 22, 2004 1.553 1.573 1.547 1.548 649,292 -0.00(-0.27%)
Oct 21, 2004 1.552 1.561 1.547 1.552 674,414 +0.00(+0.00%)
Oct 20, 2004 1.552 1.563 1.546 1.552 550,739 -0.01(-0.53%)
Oct 19, 2004 1.547 1.565 1.547 1.561 874,419 +0.01(+0.67%)
Oct 18, 2004 1.562 1.565 1.539 1.550 1,032,877 -0.01(-0.73%)
Oct 15, 2004 1.556 1.570 1.550 1.562 1,086,985 +0.01(+0.40%)
Oct 14, 2004 1.553 1.565 1.547 1.556 2,065,755 +0.00(+0.13%)
Oct 13, 2004 1.567 1.572 1.552 1.553 494,699 -0.01(-0.66%)
Oct 12, 2004 1.568 1.573 1.553 1.564 892,777 -0.01(-0.53%)
Oct 11, 2004 1.576 1.595 1.563 1.572 480,206 -0.00(-0.20%)
Oct 08, 2004 1.579 1.594 1.570 1.575 417,402 -0.01(-0.33%)
Oct 07, 2004 1.609 1.618 1.578 1.580 802,920 -0.03(-1.86%)
Oct 06, 2004 1.619 1.636 1.606 1.610 842,534 -0.01(-0.57%)
Oct 05, 2004 1.609 1.635 1.590 1.620 873,453 +0.01(+0.90%)
Oct 04, 2004 1.563 1.620 1.563 1.605 1,001,959 +0.03(+2.04%)
Oct 01, 2004 1.573 1.574 1.563 1.573 1,222,255 +0.02(+1.13%)
Sep 30, 2004 1.568 1.588 1.556 1.556 897,608 -0.00(-0.20%)
Sep 29, 2004 1.563 1.566 1.545 1.559 718,859 +0.01(+0.40%)
Sep 28, 2004 1.523 1.562 1.523 1.552 578,759 +0.02(+1.63%)
Sep 27, 2004 1.552 1.552 1.520 1.528 907,270 -0.03(-1.73%)
Sep 24, 2004 1.570 1.570 1.549 1.555 632,867 -0.01(-0.79%)
Sep 23, 2004 1.570 1.576 1.551 1.567 1,251,241 -0.00(-0.13%)
Sep 22, 2004 1.573 1.578 1.557 1.569 795,190 +0.01(+0.40%)
Sep 21, 2004 1.552 1.589 1.552 1.563 1,824,203 +0.02(+1.14%)
Sep 20, 2004 1.630 1.630 1.544 1.545 2,040,634 -0.09(-5.63%)
Sep 17, 2004 1.682 1.682 1.609 1.637 2,385,571 -0.04(-2.65%)
Sep 16, 2004 1.677 1.696 1.660 1.682 2,245,470 -0.04(-2.39%)
Sep 15, 2004 1.730 1.730 1.711 1.723 1,821,063 -0.01(-0.40%)
Sep 14, 2004 1.724 1.734 1.705 1.730 1,652,653 +0.01(+0.86%)
Sep 13, 2004 1.720 1.725 1.704 1.715 1,097,710 -0.00(-0.29%)
Sep 10, 2004 1.688 1.720 1.659 1.720 1,194,090 +0.03(+1.93%)
Sep 09, 2004 1.676 1.692 1.666 1.688 1,829,179 +0.04(+2.52%)
Sep 08, 2004 1.682 1.684 1.646 1.646 500,158 -0.02(-0.95%)
Sep 07, 2004 1.679 1.685 1.661 1.662 897,850 -0.02(-1.00%)
Sep 03, 2004 1.646 1.685 1.641 1.679 792,340 +0.03(+1.98%)
Sep 02, 2004 1.636 1.646 1.635 1.646 353,052 +0.01(+0.48%)
Sep 01, 2004 1.640 1.645 1.625 1.638 1,254,961 -0.01(-0.72%)
Aug 31, 2004 1.628 1.667 1.615 1.650 965,822 +0.02(+1.33%)
Aug 30, 2004 1.660 1.660 1.627 1.628 604,653 -0.03(-1.67%)
Aug 27, 2004 1.626 1.661 1.626 1.656 893,792 +0.03(+2.07%)
Aug 26, 2004 1.617 1.626 1.611 1.622 1,030,752 +0.01(+0.86%)
Aug 25, 2004 1.604 1.623 1.584 1.609 708,134 +0.00(+0.31%)
Aug 24, 2004 1.586 1.609 1.567 1.604 1,563,375 +0.03(+1.94%)
Aug 23, 2004 1.586 1.587 1.566 1.573 1,008,432 +0.01(+0.44%)
Aug 20, 2004 1.546 1.573 1.546 1.566 471,751 +0.02(+1.21%)
Aug 19, 2004 1.577 1.577 1.538 1.548 658,423 -0.03(-1.87%)
Aug 18, 2004 1.541 1.577 1.535 1.577 615,813 +0.02(+1.39%)
Aug 17, 2004 1.571 1.571 1.531 1.555 467,693 -0.01(-0.57%)
Aug 16, 2004 1.538 1.564 1.509 1.564 952,634 +0.02(+1.21%)
Aug 13, 2004 1.518 1.553 1.518 1.546 1,306,701 -0.01(-0.38%)
Aug 12, 2004 1.578 1.578 1.546 1.551 642,191 -0.03(-1.69%)
Aug 11, 2004 1.528 1.590 1.480 1.578 1,727,727 +0.06(+3.89%)
Aug 10, 2004 1.517 1.586 1.483 1.519 1,161,625 -0.01(-0.64%)
Aug 09, 2004 1.538 1.538 1.523 1.529 638,133 +0.00(+0.06%)
Aug 06, 2004 1.538 1.556 1.518 1.528 997,273 -0.01(-0.64%)
Aug 05, 2004 1.553 1.563 1.535 1.538 697,989 -0.02(-1.33%)
Aug 04, 2004 1.544 1.568 1.544 1.558 551,898 +0.01(+0.96%)
Aug 03, 2004 1.580 1.582 1.543 1.544 664,510 -0.04(-2.31%)
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.