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

Vector Group Ltd (NY: VGR )

10.54 -0.27 (-2.45%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 14, 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 31, 2003 1.599 1.613 1.567 1.573 278,773 -0.02(-1.10%)
Jul 30, 2003 1.586 1.599 1.572 1.590 367,720 +0.01(+0.76%)
Jul 29, 2003 1.567 1.580 1.549 1.578 491,378 +0.02(+1.24%)
Jul 28, 2003 1.562 1.567 1.542 1.559 380,736 -0.00(-0.18%)
Jul 25, 2003 1.580 1.591 1.553 1.562 397,007 -0.01(-0.59%)
Jul 24, 2003 1.578 1.601 1.571 1.571 375,313 +0.01(+0.41%)
Jul 23, 2003 1.576 1.595 1.532 1.564 706,152 -0.01(-0.41%)
Jul 22, 2003 1.553 1.573 1.535 1.571 575,986 +0.02(+1.13%)
Jul 21, 2003 1.632 1.632 1.523 1.553 1,225,733 -0.05(-2.88%)
Jul 18, 2003 1.574 1.603 1.574 1.599 280,942 +0.04(+2.60%)
Jul 17, 2003 1.590 1.591 1.540 1.559 1,502,337 -0.05(-3.26%)
Jul 16, 2003 1.635 1.636 1.605 1.611 625,883 -0.02(-1.47%)
Jul 15, 2003 1.659 1.659 1.620 1.635 972,994 -0.02(-1.44%)
Jul 14, 2003 1.659 1.659 1.650 1.659 996,857 +0.00(+0.00%)
Jul 11, 2003 1.641 1.659 1.641 1.659 321,077 +0.01(+0.33%)
Jul 10, 2003 1.660 1.660 1.638 1.654 398,092 -0.01(-0.33%)
Jul 09, 2003 1.655 1.682 1.638 1.659 1,515,354 -0.01(-0.55%)
Jul 08, 2003 1.666 1.669 1.638 1.669 475,107 +0.01(+0.61%)
Jul 07, 2003 1.651 1.664 1.646 1.658 697,475 +0.02(+1.01%)
Jul 03, 2003 1.682 1.682 1.641 1.642 388,329 -0.02(-1.06%)
Jul 02, 2003 1.627 1.672 1.627 1.659 1,833,177 +0.03(+1.98%)
Jul 01, 2003 1.595 1.627 1.595 1.627 467,514 +0.01(+0.86%)
Jun 30, 2003 1.627 1.650 1.606 1.613 986,010 -0.01(-0.85%)
Jun 27, 2003 1.621 1.652 1.619 1.627 502,225 +0.01(+0.51%)
Jun 26, 2003 1.590 1.627 1.589 1.619 774,490 +0.05(+2.99%)
Jun 25, 2003 1.594 1.632 1.569 1.572 639,984 -0.02(-1.39%)
Jun 24, 2003 1.567 1.594 1.551 1.594 671,441 +0.05(+2.92%)
Jun 23, 2003 1.586 1.589 1.540 1.549 1,258,275 -0.04(-2.33%)
Jun 20, 2003 1.618 1.623 1.578 1.586 723,508 -0.02(-1.15%)
Jun 19, 2003 1.586 1.660 1.572 1.604 2,032,765 -0.03(-1.75%)
Jun 18, 2003 1.623 1.664 1.614 1.633 1,036,992 +0.01(+0.91%)
Jun 17, 2003 1.585 1.619 1.558 1.618 1,932,971 +0.04(+2.39%)
Jun 16, 2003 1.568 1.585 1.517 1.580 1,390,611 +0.01(+0.76%)
Jun 13, 2003 1.572 1.594 1.540 1.568 1,542,472 +0.01(+0.65%)
Jun 12, 2003 1.599 1.608 1.553 1.558 1,197,531 -0.04(-2.31%)
Jun 11, 2003 1.595 1.608 1.567 1.595 1,434,000 +0.00(+0.00%)
Jun 10, 2003 1.539 1.595 1.521 1.595 1,154,142 +0.05(+2.91%)
Jun 09, 2003 1.558 1.585 1.548 1.550 1,091,228 -0.02(-1.29%)
Jun 06, 2003 1.567 1.604 1.564 1.570 1,655,283 +0.01(+0.59%)
Jun 05, 2003 1.512 1.564 1.490 1.561 1,645,520 +0.06(+3.99%)
Jun 04, 2003 1.493 1.512 1.488 1.501 886,216 +0.01(+0.49%)
Jun 03, 2003 1.447 1.512 1.440 1.493 1,507,761 +0.03(+2.02%)
Jun 02, 2003 1.567 1.567 1.463 1.464 2,562,109 -0.10(-6.59%)
May 30, 2003 1.512 1.567 1.511 1.567 1,439,423 +0.07(+4.62%)
May 29, 2003 1.484 1.498 1.478 1.498 1,016,382 +0.01(+0.49%)
May 28, 2003 1.487 1.517 1.480 1.491 1,381,933 +0.01(+0.62%)
May 27, 2003 1.473 1.489 1.438 1.481 2,721,562 +0.01(+0.56%)
May 23, 2003 1.434 1.493 1.429 1.473 1,640,096 +0.04(+2.83%)
May 22, 2003 1.429 1.503 1.423 1.433 2,991,658 +0.03(+1.84%)
May 21, 2003 1.323 1.429 1.323 1.407 4,089,395 +0.09(+7.16%)
May 20, 2003 1.291 1.339 1.277 1.313 2,166,186 +0.02(+1.21%)
May 19, 2003 1.273 1.338 1.271 1.297 3,141,349 +0.08(+6.51%)
May 16, 2003 1.208 1.248 1.189 1.218 2,093,509 +0.02(+1.62%)
May 15, 2003 1.180 1.239 1.180 1.198 1,611,894 +0.02(+1.56%)
May 14, 2003 1.137 1.189 1.137 1.180 2,408,078 +0.04(+3.81%)
May 13, 2003 1.143 1.156 1.134 1.137 701,813 -0.01(-0.56%)
May 12, 2003 1.129 1.152 1.124 1.143 1,095,567 +0.01(+0.89%)
May 09, 2003 1.088 1.134 1.088 1.133 722,423 +0.05(+4.60%)
May 08, 2003 1.072 1.095 1.070 1.083 1,922,124 +0.01(+0.60%)
May 07, 2003 1.060 1.082 1.058 1.077 834,149 +0.02(+1.57%)
May 06, 2003 1.059 1.068 1.047 1.060 668,187 +0.01(+0.79%)
May 05, 2003 1.067 1.083 1.051 1.052 1,148,718 -0.01(-0.96%)
May 02, 2003 1.044 1.079 1.044 1.062 750,626 +0.02(+2.31%)
May 01, 2003 1.033 1.051 1.014 1.038 902,487 +0.01(+0.54%)
Apr 30, 2003 1.037 1.051 1.033 1.033 1,701,925 -0.01(-1.32%)
Apr 29, 2003 1.069 1.073 1.046 1.046 608,528 -0.02(-2.16%)
Apr 28, 2003 1.043 1.092 1.042 1.069 740,863 +0.01(+0.87%)
Apr 25, 2003 1.097 1.097 1.046 1.060 1,069,534 -0.05(-4.17%)
Apr 24, 2003 1.106 1.115 1.102 1.106 746,287 +0.00(+0.00%)
Apr 23, 2003 1.086 1.106 1.079 1.106 838,488 +0.03(+2.74%)
Apr 22, 2003 1.102 1.109 1.063 1.077 829,810 -0.02(-2.26%)
Apr 21, 2003 1.113 1.122 1.097 1.102 616,121 -0.00(-0.17%)
Apr 17, 2003 1.084 1.104 1.083 1.104 458,836 +0.02(+1.79%)
Apr 16, 2003 1.102 1.106 1.083 1.084 541,275 -0.01(-0.76%)
Apr 15, 2003 1.087 1.127 1.063 1.092 2,001,308 -0.01(-1.08%)
Apr 14, 2003 1.075 1.111 1.058 1.104 651,916 +0.03(+2.74%)
Apr 11, 2003 1.116 1.116 1.074 1.075 936,113 -0.03(-2.91%)
Apr 10, 2003 1.122 1.134 1.106 1.107 2,139,068 -0.01(-1.15%)
Apr 09, 2003 1.100 1.122 1.100 1.120 780,998 +0.02(+1.93%)
Apr 08, 2003 1.098 1.111 1.094 1.099 677,950 +0.01(+0.93%)
Apr 07, 2003 1.083 1.106 1.080 1.089 834,149 +0.01(+0.85%)
Apr 04, 2003 1.070 1.092 1.037 1.080 833,065 +0.01(+0.95%)
Apr 03, 2003 1.107 1.107 1.065 1.069 878,623 -0.04(-3.41%)
Apr 02, 2003 1.030 1.107 1.030 1.107 1,750,738 +0.09(+8.49%)
Apr 01, 2003 1.014 1.065 1.010 1.021 2,261,641 +0.01(+0.64%)
Mar 31, 2003 1.083 1.083 1.013 1.014 1,415,559 -0.06(-5.58%)
Mar 28, 2003 1.106 1.106 1.070 1.074 851,505 -0.02(-1.69%)
Mar 27, 2003 1.079 1.101 1.075 1.092 645,408 +0.01(+1.28%)
Mar 26, 2003 1.100 1.107 1.077 1.079 456,667 -0.03(-2.50%)
Mar 25, 2003 1.074 1.115 1.074 1.106 980,587 +0.04(+3.90%)
Mar 24, 2003 1.092 1.093 1.042 1.065 954,553 -0.04(-3.35%)
Mar 21, 2003 1.104 1.116 1.053 1.102 1,956,835 -0.00(-0.33%)
Mar 20, 2003 1.115 1.122 1.025 1.105 1,980,699 -0.01(-1.24%)
Mar 19, 2003 1.176 1.193 1.102 1.119 3,951,635 -0.08(-7.04%)
Mar 18, 2003 1.226 1.226 1.176 1.204 1,964,428 -0.04(-3.26%)
Mar 17, 2003 1.210 1.271 1.210 1.245 967,570 +0.03(+2.58%)
Mar 14, 2003 1.277 1.277 1.204 1.213 567,308 -0.04(-3.24%)
Mar 13, 2003 1.185 1.257 1.185 1.254 645,408 +0.04(+3.42%)
Mar 12, 2003 1.212 1.217 1.185 1.212 654,086 +0.00(+0.38%)
Mar 11, 2003 1.235 1.239 1.201 1.208 1,069,534 -0.02(-1.50%)
Mar 10, 2003 1.258 1.259 1.226 1.226 597,680 -0.04(-3.27%)
Mar 07, 2003 1.245 1.268 1.235 1.268 361,211 +0.02(+1.48%)
Mar 06, 2003 1.278 1.281 1.238 1.249 212,605 -0.03(-2.24%)
Mar 05, 2003 1.232 1.290 1.231 1.278 529,343 +0.03(+2.59%)
Mar 04, 2003 1.268 1.281 1.240 1.245 303,721 -0.01(-1.17%)
Mar 03, 2003 1.268 1.298 1.260 1.260 593,341 -0.00(-0.29%)
Feb 28, 2003 1.281 1.304 1.254 1.264 613,951 -0.02(-1.30%)
Feb 27, 2003 1.249 1.289 1.230 1.281 3,177,145 +0.04(+3.04%)
Feb 26, 2003 1.231 1.249 1.218 1.243 525,004 +0.01(+0.67%)
Feb 25, 2003 1.201 1.240 1.166 1.234 718,084 +0.03(+2.68%)
Feb 24, 2003 1.245 1.245 1.198 1.202 840,658 -0.05(-3.91%)
Feb 21, 2003 1.247 1.272 1.231 1.251 797,269 +0.00(+0.22%)
Feb 20, 2003 1.256 1.268 1.243 1.248 291,789 +0.00(+0.15%)
Feb 19, 2003 1.262 1.268 1.231 1.246 1,006,620 -0.04(-3.15%)
Feb 18, 2003 1.300 1.337 1.285 1.287 719,169 -0.00(-0.29%)
Feb 14, 2003 1.264 1.337 1.264 1.291 2,041,443 +0.03(+2.19%)
Feb 13, 2003 1.232 1.272 1.232 1.263 682,289 +0.03(+2.62%)
Feb 12, 2003 1.240 1.245 1.226 1.231 1,246,343 -0.01(-0.67%)
Feb 11, 2003 1.235 1.246 1.229 1.239 1,014,213 -0.00(-0.22%)
Feb 10, 2003 1.200 1.254 1.200 1.242 1,796,296 +0.04(+3.06%)
Feb 07, 2003 1.254 1.256 1.201 1.205 812,455 -0.05(-3.90%)
Feb 06, 2003 1.278 1.278 1.235 1.254 765,812 -0.01(-1.16%)
Feb 05, 2003 1.289 1.312 1.263 1.269 1,430,745 -0.02(-1.57%)
Feb 04, 2003 1.217 1.289 1.203 1.289 1,765,924 +0.07(+5.51%)
Feb 03, 2003 1.191 1.226 1.163 1.222 797,269 +0.03(+2.63%)
Jan 31, 2003 1.130 1.190 1.130 1.190 723,508 +0.06(+5.22%)
Jan 30, 2003 1.185 1.195 1.129 1.131 943,706 -0.05(-4.51%)
Jan 29, 2003 1.175 1.203 1.129 1.185 1,132,447 +0.02(+1.66%)
Jan 28, 2003 1.152 1.189 1.126 1.165 1,080,381 +0.02(+1.45%)
Jan 27, 2003 1.102 1.153 1.099 1.149 1,092,313 +0.04(+3.40%)
Jan 24, 2003 1.125 1.137 1.088 1.111 897,063 -0.01(-1.23%)
Jan 23, 2003 1.140 1.153 1.085 1.125 1,353,730 -0.02(-2.01%)
Jan 22, 2003 1.198 1.204 1.130 1.148 2,117,373 -0.05(-4.23%)
Jan 21, 2003 1.263 1.268 1.198 1.198 1,252,851 -0.06(-4.76%)
Jan 17, 2003 1.235 1.259 1.222 1.258 1,008,789 +0.04(+3.02%)
Jan 16, 2003 1.194 1.249 1.194 1.222 1,385,187 +0.04(+3.11%)
Jan 15, 2003 1.179 1.186 1.160 1.185 672,526 +0.01(+0.47%)
Jan 14, 2003 1.144 1.180 1.144 1.179 586,833 +0.04(+3.06%)
Jan 13, 2003 1.166 1.171 1.139 1.144 302,636 -0.01(-1.12%)
Jan 10, 2003 1.138 1.175 1.128 1.157 532,597 +0.02(+1.45%)
Jan 09, 2003 1.115 1.150 1.115 1.140 466,429 +0.03(+2.83%)
Jan 08, 2003 1.141 1.157 1.100 1.109 1,462,202 -0.03(-2.98%)
Jan 07, 2003 1.151 1.181 1.129 1.143 797,269 -0.01(-0.64%)
Jan 06, 2003 1.139 1.157 1.109 1.151 1,236,581 +0.04(+3.14%)
Jan 03, 2003 1.111 1.126 1.106 1.115 689,882 +0.00(+0.41%)
Jan 02, 2003 1.079 1.113 1.079 1.111 467,514 +0.04(+3.70%)
Dec 31, 2002 1.115 1.115 1.060 1.071 1,825,584 -0.02(-1.53%)
Dec 30, 2002 1.140 1.141 1.088 1.088 831,980 -0.02(-1.42%)
Dec 27, 2002 1.139 1.139 1.097 1.104 394,838 -0.03(-2.92%)
Dec 26, 2002 1.130 1.139 1.109 1.137 877,538 +0.04(+3.96%)
Dec 24, 2002 1.090 1.102 1.062 1.093 763,643 +0.00(+0.34%)
Dec 23, 2002 1.067 1.090 1.045 1.090 1,561,997 +0.02(+1.90%)
Dec 20, 2002 1.106 1.106 1.037 1.069 977,332 -0.04(-3.33%)
Dec 19, 2002 1.118 1.136 1.081 1.106 753,880 -0.00(-0.25%)
Dec 18, 2002 1.152 1.116 1.089 1.109 707,237 -0.04(-3.76%)
Dec 17, 2002 1.152 1.169 1.148 1.152 784,252 -0.01(-0.79%)
Dec 16, 2002 1.127 1.162 1.125 1.162 629,137 +0.04(+3.11%)
Dec 13, 2002 1.148 1.162 1.125 1.127 527,174 -0.01(-1.05%)
Dec 12, 2002 1.152 1.159 1.139 1.139 541,275 -0.01(-0.56%)
Dec 11, 2002 1.134 1.171 1.120 1.145 1,085,804 +0.01(+1.22%)
Dec 10, 2002 1.145 1.145 1.092 1.131 1,430,745 -0.01(-1.21%)
Dec 09, 2002 1.127 1.169 1.127 1.145 2,054,460 +0.02(+1.55%)
Dec 06, 2002 1.106 1.135 1.106 1.127 280,942 +0.02(+1.49%)
Dec 05, 2002 1.134 1.170 1.069 1.111 1,655,283 -0.02(-2.11%)
Dec 04, 2002 1.092 1.152 1.065 1.135 1,659,621 +0.04(+3.36%)
Dec 03, 2002 1.027 1.099 1.027 1.098 928,520 +0.06(+5.96%)
Dec 02, 2002 1.051 1.060 1.010 1.036 839,573 -0.01(-1.32%)
Nov 29, 2002 1.046 1.088 1.046 1.050 501,140 +0.00(+0.44%)
Nov 27, 2002 1.039 1.075 1.037 1.045 865,606 +0.01(+0.62%)
Nov 26, 2002 1.038 1.056 0.9966 1.039 1,108,584 +0.01(+1.17%)
Nov 25, 2002 1.024 1.057 0.9984 1.027 1,182,345 +0.01(+1.18%)
Nov 22, 2002 1.019 1.037 1.006 1.015 1,463,287 -0.01(-1.25%)
Nov 21, 2002 0.9680 1.037 0.9366 1.028 3,118,570 +0.09(+9.74%)
Nov 20, 2002 0.8666 0.9486 0.8666 0.9366 3,428,800 +0.06(+6.95%)
Nov 19, 2002 0.8988 0.8988 0.8758 0.8758 1,749,653 -0.02(-2.56%)
Nov 18, 2002 0.9551 0.9551 0.8942 0.8988 1,173,667 -0.06(-5.80%)
Nov 15, 2002 0.9385 0.9910 0.9274 0.9542 1,176,921 +0.02(+1.77%)
Nov 14, 2002 0.9210 0.9606 0.9210 0.9376 739,779 +0.03(+2.83%)
Nov 13, 2002 0.8712 0.9413 0.8638 0.9118 856,928 +0.03(+3.56%)
Nov 12, 2002 0.9330 0.9652 0.8804 0.8804 1,979,614 -0.05(-5.63%)
Nov 11, 2002 0.9652 0.9652 0.9311 0.9330 456,667 -0.03(-3.53%)
Nov 08, 2002 0.9910 0.9910 0.9588 0.9671 408,939 -0.03(-2.87%)
Nov 07, 2002 1.005 1.027 0.9956 0.9956 880,792 -0.00(-0.46%)
Nov 06, 2002 1.049 1.049 1.000 1.000 951,299 -0.01(-1.18%)
Nov 05, 2002 0.9846 1.020 0.9846 1.012 718,084 +0.02(+2.04%)
Nov 04, 2002 1.028 1.028 0.9735 0.9920 820,048 -0.00(-0.46%)
Nov 01, 2002 0.9726 1.009 0.9560 0.9966 913,334 +0.03(+2.95%)
Oct 31, 2002 0.9588 0.9680 0.9440 0.9680 1,059,771 +0.04(+4.48%)
Oct 30, 2002 0.9486 0.9744 0.9219 0.9265 824,387 -0.02(-2.33%)
Oct 29, 2002 0.9219 0.9486 0.9090 0.9486 1,547,895 +0.02(+2.39%)
Oct 28, 2002 0.9311 0.9403 0.9265 0.9265 778,829 +0.00(+0.00%)
Oct 25, 2002 0.9818 0.9892 0.9219 0.9265 2,024,087 -0.05(-5.19%)
Oct 24, 2002 0.9791 1.009 0.9772 0.9772 739,779 -0.00(-0.09%)
Oct 23, 2002 0.9772 0.9956 0.9542 0.9781 1,541,387 +0.00(+0.09%)
Oct 22, 2002 1.005 1.009 0.9698 0.9772 2,596,820 -0.03(-3.20%)
Oct 21, 2002 0.9726 1.035 0.9366 1.009 4,393,116 +0.01(+1.20%)
Oct 18, 2002 1.217 1.217 0.9975 0.9975 15,451,838 -0.22(-17.97%)
Oct 17, 2002 1.217 1.252 1.192 1.216 1,465,456 +0.01(+0.46%)
Oct 16, 2002 1.267 1.267 1.198 1.210 1,116,177 -0.06(-4.51%)
Oct 15, 2002 1.226 1.276 1.175 1.268 4,210,883 +0.03(+2.38%)
Oct 14, 2002 1.163 1.238 1.163 1.238 1,381,933 +0.07(+5.67%)
Oct 11, 2002 1.148 1.172 1.148 1.172 803,777 +0.05(+4.18%)
Oct 10, 2002 1.115 1.125 1.083 1.125 1,764,839 +0.01(+0.83%)
Oct 09, 2002 1.126 1.175 1.107 1.115 2,318,047 -0.02(-1.71%)
Oct 08, 2002 1.134 1.152 1.120 1.135 963,231 +0.01(+1.32%)
Oct 07, 2002 1.152 1.154 1.106 1.120 1,546,810 -0.03(-2.88%)
Oct 04, 2002 1.173 1.174 1.134 1.153 1,740,975 -0.01(-0.87%)
Oct 03, 2002 1.198 1.199 1.152 1.163 1,158,481 -0.03(-2.85%)
Oct 02, 2002 1.194 1.210 1.162 1.198 964,316 +0.00(+0.00%)
Oct 01, 2002 1.163 1.200 1.139 1.198 774,490 +0.04(+3.18%)
Sep 30, 2002 1.171 1.194 1.152 1.161 839,573 +0.01(+0.72%)
Sep 27, 2002 1.166 1.173 1.131 1.152 2,340,826 -0.04(-3.48%)
Sep 26, 2002 1.194 1.220 1.154 1.194 871,030 +0.01(+1.17%)
Sep 25, 2002 1.235 1.235 1.166 1.180 2,072,900 -0.03(-2.66%)
Sep 24, 2002 1.206 1.212 1.174 1.212 3,620,795 +0.01(+0.69%)
Sep 23, 2002 1.245 1.245 1.175 1.204 2,437,366 -0.03(-2.54%)
Sep 20, 2002 1.218 1.240 1.176 1.235 1,205,124 +0.02(+1.44%)
Sep 19, 2002 1.285 1.285 1.201 1.218 1,670,469 -0.07(-5.57%)
Sep 18, 2002 1.431 1.331 1.281 1.290 1,698,671 -0.07(-5.35%)
Sep 17, 2002 1.414 1.414 1.361 1.363 1,249,434 -0.05(-3.48%)
Sep 16, 2002 1.436 1.440 1.400 1.412 1,123,010 -0.02(-1.29%)
Sep 13, 2002 1.362 1.434 1.362 1.430 736,904 +0.07(+4.96%)
Sep 12, 2002 1.414 1.436 1.363 1.363 1,312,077 -0.05(-3.66%)
Sep 11, 2002 1.414 1.444 1.405 1.414 41,002,420 +0.04(+2.94%)
Sep 10, 2002 1.336 1.396 1.301 1.374 2,714,132 +0.06(+4.61%)
Sep 09, 2002 1.282 1.313 1.225 1.313 1,403,193 +0.03(+2.61%)
Sep 06, 2002 1.252 1.292 1.251 1.280 3,181,104 +0.03(+2.10%)
Sep 05, 2002 1.225 1.270 1.207 1.254 1,220,960 +0.04(+3.25%)
Sep 04, 2002 1.212 1.229 1.212 1.214 1,910,029 +0.02(+1.62%)
Sep 03, 2002 1.225 1.227 1.172 1.195 4,783,615 -0.03(-2.72%)
Aug 30, 2002 1.203 1.237 1.198 1.228 3,075,181 +0.03(+2.12%)
Aug 29, 2002 1.194 1.213 1.194 1.203 889,524 +0.00(+0.37%)
Aug 28, 2002 1.198 1.220 1.184 1.198 1,446,474 -0.01(-1.09%)
Aug 27, 2002 1.199 1.225 1.169 1.212 1,297,271 +0.01(+1.10%)
Aug 26, 2002 1.203 1.204 1.162 1.198 3,758,555 +0.01(+1.04%)
Aug 23, 2002 1.221 1.222 1.172 1.186 588,840 -0.04(-3.50%)
Aug 22, 2002 1.256 1.256 1.221 1.229 597,951 -0.04(-3.45%)
Aug 21, 2002 1.260 1.284 1.226 1.273 1,159,457 +0.00(+0.35%)
Aug 20, 2002 1.305 1.305 1.241 1.269 1,224,377 -0.02(-1.57%)
Aug 16, 2002 1.282 1.352 1.260 1.289 1,427,112 -0.03(-1.94%)
Aug 15, 2002 1.434 1.493 1.314 1.314 3,361,059 -0.09(-6.50%)
Aug 14, 2002 1.221 1.343 1.212 1.406 1,747,158 +0.18(+14.28%)
Aug 13, 2002 1.181 1.270 1.181 1.230 599,090 +0.04(+3.39%)
Aug 12, 2002 1.209 1.222 1.181 1.190 190,205 -0.05(-3.76%)
Aug 07, 2002 1.224 1.246 1.177 1.236 805,241 +0.03(+2.85%)
Aug 06, 2002 1.227 1.229 1.185 1.202 862,189 +0.00(+0.29%)
Aug 05, 2002 1.239 1.250 1.148 1.198 2,348,527 -0.04(-3.19%)
Aug 02, 2002 1.269 1.269 1.163 1.238 1,476,087 -0.04(-3.36%)
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.