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

Vector Group Ltd (NY: VGR )

11.15 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 1.629 1.643 1.596 1.602 273,768 -0.02(-1.10%)
Jul 30, 2003 1.615 1.629 1.601 1.619 361,118 +0.01(+0.76%)
Jul 29, 2003 1.596 1.609 1.577 1.607 482,556 +0.02(+1.24%)
Jul 28, 2003 1.590 1.596 1.571 1.587 373,901 -0.00(-0.18%)
Jul 25, 2003 1.609 1.620 1.582 1.590 389,879 -0.01(-0.59%)
Jul 24, 2003 1.607 1.631 1.600 1.600 368,575 +0.01(+0.41%)
Jul 23, 2003 1.605 1.624 1.560 1.593 693,475 -0.01(-0.41%)
Jul 22, 2003 1.582 1.602 1.563 1.600 565,645 +0.02(+1.13%)
Jul 21, 2003 1.662 1.662 1.551 1.582 1,203,727 -0.05(-2.88%)
Jul 18, 2003 1.602 1.632 1.602 1.629 275,898 +0.04(+2.60%)
Jul 17, 2003 1.619 1.620 1.568 1.587 1,475,365 -0.05(-3.26%)
Jul 16, 2003 1.665 1.666 1.634 1.641 614,646 -0.02(-1.47%)
Jul 15, 2003 1.690 1.690 1.649 1.665 955,525 -0.02(-1.44%)
Jul 14, 2003 1.690 1.690 1.680 1.690 978,960 +0.00(+0.00%)
Jul 11, 2003 1.671 1.690 1.671 1.690 315,312 +0.01(+0.33%)
Jul 10, 2003 1.691 1.691 1.668 1.684 390,945 -0.01(-0.33%)
Jul 09, 2003 1.685 1.713 1.668 1.690 1,488,148 -0.01(-0.55%)
Jul 08, 2003 1.696 1.699 1.668 1.699 466,577 +0.01(+0.61%)
Jul 07, 2003 1.681 1.694 1.676 1.689 684,953 +0.02(+1.01%)
Jul 03, 2003 1.712 1.713 1.671 1.672 381,358 -0.02(-1.06%)
Jul 02, 2003 1.657 1.703 1.657 1.690 1,800,265 +0.03(+1.98%)
Jul 01, 2003 1.624 1.657 1.624 1.657 459,120 +0.01(+0.86%)
Jun 30, 2003 1.657 1.680 1.635 1.643 968,308 -0.01(-0.85%)
Jun 27, 2003 1.650 1.682 1.648 1.657 493,208 +0.01(+0.51%)
Jun 26, 2003 1.619 1.657 1.618 1.648 760,585 +0.05(+2.99%)
Jun 25, 2003 1.623 1.662 1.598 1.601 628,495 -0.02(-1.39%)
Jun 24, 2003 1.596 1.623 1.579 1.623 659,387 +0.05(+2.92%)
Jun 23, 2003 1.615 1.618 1.568 1.577 1,235,685 -0.04(-2.33%)
Jun 20, 2003 1.648 1.653 1.607 1.615 710,519 -0.02(-1.15%)
Jun 19, 2003 1.615 1.691 1.601 1.633 1,996,270 -0.03(-1.75%)
Jun 18, 2003 1.652 1.694 1.644 1.663 1,018,375 +0.02(+0.91%)
Jun 17, 2003 1.614 1.648 1.586 1.648 1,898,268 +0.04(+2.39%)
Jun 16, 2003 1.597 1.614 1.545 1.609 1,365,645 +0.01(+0.76%)
Jun 13, 2003 1.601 1.623 1.569 1.597 1,514,779 +0.01(+0.65%)
Jun 12, 2003 1.629 1.637 1.582 1.586 1,176,031 -0.04(-2.31%)
Jun 11, 2003 1.624 1.637 1.596 1.624 1,408,255 +0.00(+0.00%)
Jun 10, 2003 1.567 1.624 1.549 1.624 1,133,421 +0.05(+2.92%)
Jun 09, 2003 1.586 1.614 1.576 1.578 1,071,637 -0.02(-1.29%)
Jun 06, 2003 1.596 1.633 1.593 1.599 1,625,565 +0.01(+0.59%)
Jun 05, 2003 1.540 1.592 1.517 1.589 1,615,978 +0.06(+3.99%)
Jun 04, 2003 1.521 1.540 1.515 1.528 870,305 +0.01(+0.49%)
Jun 03, 2003 1.474 1.540 1.466 1.521 1,480,691 +0.03(+2.02%)
Jun 02, 2003 1.596 1.596 1.490 1.491 2,516,110 -0.11(-6.59%)
May 30, 2003 1.540 1.596 1.539 1.596 1,413,581 +0.07(+4.62%)
May 29, 2003 1.511 1.525 1.505 1.525 998,135 +0.01(+0.49%)
May 28, 2003 1.514 1.544 1.507 1.518 1,357,123 +0.01(+0.62%)
May 27, 2003 1.500 1.516 1.464 1.509 2,672,701 +0.01(+0.56%)
May 23, 2003 1.460 1.521 1.455 1.500 1,610,651 +0.04(+2.83%)
May 22, 2003 1.455 1.530 1.449 1.459 2,937,948 +0.03(+1.84%)
May 21, 2003 1.347 1.455 1.347 1.433 4,015,976 +0.10(+7.16%)
May 20, 2003 1.314 1.363 1.300 1.337 2,127,296 +0.02(+1.21%)
May 19, 2003 1.296 1.362 1.295 1.321 3,084,952 +0.08(+6.51%)
May 16, 2003 1.230 1.271 1.211 1.240 2,055,924 +0.02(+1.62%)
May 15, 2003 1.202 1.262 1.202 1.220 1,582,955 +0.02(+1.56%)
May 14, 2003 1.157 1.211 1.157 1.202 2,364,845 +0.04(+3.81%)
May 13, 2003 1.164 1.177 1.155 1.157 689,214 -0.01(-0.56%)
May 12, 2003 1.150 1.173 1.144 1.164 1,075,898 +0.01(+0.90%)
May 09, 2003 1.108 1.155 1.108 1.154 709,453 +0.05(+4.60%)
May 08, 2003 1.092 1.115 1.090 1.103 1,887,615 +0.01(+0.60%)
May 07, 2003 1.080 1.102 1.078 1.096 819,174 +0.02(+1.57%)
May 06, 2003 1.079 1.088 1.066 1.080 656,191 +0.01(+0.79%)
May 05, 2003 1.086 1.103 1.070 1.071 1,128,095 -0.01(-0.96%)
May 02, 2003 1.063 1.098 1.063 1.081 737,150 +0.02(+2.31%)
May 01, 2003 1.052 1.070 1.033 1.057 886,284 +0.01(+0.54%)
Apr 30, 2003 1.056 1.070 1.051 1.051 1,671,370 -0.01(-1.32%)
Apr 29, 2003 1.089 1.093 1.065 1.065 597,602 -0.02(-2.16%)
Apr 28, 2003 1.062 1.112 1.061 1.089 727,562 +0.01(+0.87%)
Apr 25, 2003 1.117 1.117 1.065 1.080 1,050,332 -0.05(-4.17%)
Apr 24, 2003 1.127 1.136 1.122 1.127 732,889 +0.00(+0.00%)
Apr 23, 2003 1.106 1.127 1.098 1.127 823,435 +0.03(+2.74%)
Apr 22, 2003 1.122 1.129 1.082 1.096 814,913 -0.03(-2.26%)
Apr 21, 2003 1.133 1.142 1.117 1.122 605,059 -0.00(-0.17%)
Apr 17, 2003 1.104 1.125 1.103 1.124 450,599 +0.02(+1.79%)
Apr 16, 2003 1.122 1.127 1.103 1.104 531,557 -0.01(-0.76%)
Apr 15, 2003 1.107 1.148 1.082 1.112 1,965,378 -0.01(-1.08%)
Apr 14, 2003 1.095 1.131 1.078 1.125 640,212 +0.03(+2.74%)
Apr 11, 2003 1.137 1.137 1.094 1.095 919,307 -0.03(-2.91%)
Apr 10, 2003 1.142 1.155 1.127 1.127 2,100,664 -0.01(-1.15%)
Apr 09, 2003 1.120 1.142 1.120 1.141 766,977 +0.02(+1.93%)
Apr 08, 2003 1.118 1.131 1.114 1.119 665,778 +0.01(+0.93%)
Apr 07, 2003 1.103 1.127 1.100 1.109 819,174 +0.01(+0.85%)
Apr 04, 2003 1.090 1.112 1.056 1.099 818,108 +0.01(+0.95%)
Apr 03, 2003 1.127 1.127 1.084 1.089 862,849 -0.04(-3.41%)
Apr 02, 2003 1.049 1.127 1.049 1.127 1,719,306 +0.09(+8.49%)
Apr 01, 2003 1.033 1.084 1.029 1.039 2,221,037 +0.01(+0.64%)
Mar 31, 2003 1.103 1.103 1.032 1.033 1,390,145 -0.06(-5.58%)
Mar 28, 2003 1.127 1.127 1.090 1.094 836,218 -0.02(-1.69%)
Mar 27, 2003 1.098 1.121 1.095 1.112 633,821 +0.01(+1.28%)
Mar 26, 2003 1.120 1.127 1.096 1.098 448,468 -0.03(-2.50%)
Mar 25, 2003 1.094 1.135 1.094 1.127 962,982 +0.04(+3.90%)
Mar 24, 2003 1.112 1.113 1.061 1.084 937,416 -0.04(-3.35%)
Mar 21, 2003 1.125 1.137 1.072 1.122 1,921,703 -0.00(-0.33%)
Mar 20, 2003 1.136 1.142 1.044 1.126 1,945,138 -0.01(-1.24%)
Mar 19, 2003 1.198 1.215 1.122 1.140 3,880,690 -0.09(-7.04%)
Mar 18, 2003 1.249 1.249 1.198 1.226 1,929,160 -0.04(-3.26%)
Mar 17, 2003 1.232 1.295 1.232 1.267 950,199 +0.03(+2.58%)
Mar 14, 2003 1.300 1.300 1.226 1.235 557,123 -0.04(-3.23%)
Mar 13, 2003 1.206 1.280 1.206 1.277 633,821 +0.04(+3.42%)
Mar 12, 2003 1.234 1.239 1.206 1.234 642,343 +0.00(+0.38%)
Mar 11, 2003 1.258 1.262 1.223 1.230 1,050,332 -0.02(-1.50%)
Mar 10, 2003 1.281 1.282 1.249 1.249 586,950 -0.04(-3.27%)
Mar 07, 2003 1.268 1.291 1.258 1.291 354,726 +0.02(+1.48%)
Mar 06, 2003 1.301 1.305 1.261 1.272 208,788 -0.03(-2.24%)
Mar 05, 2003 1.254 1.313 1.253 1.301 519,839 +0.03(+2.59%)
Mar 04, 2003 1.291 1.305 1.263 1.268 298,268 -0.02(-1.17%)
Mar 03, 2003 1.291 1.322 1.283 1.283 582,689 -0.00(-0.29%)
Feb 28, 2003 1.305 1.328 1.277 1.287 602,929 -0.02(-1.30%)
Feb 27, 2003 1.272 1.312 1.252 1.304 3,120,105 +0.04(+3.04%)
Feb 26, 2003 1.253 1.272 1.240 1.265 515,579 +0.01(+0.67%)
Feb 25, 2003 1.223 1.263 1.188 1.257 705,192 +0.03(+2.68%)
Feb 24, 2003 1.267 1.267 1.220 1.224 825,565 -0.05(-3.91%)
Feb 21, 2003 1.270 1.295 1.253 1.274 782,955 +0.00(+0.22%)
Feb 20, 2003 1.279 1.291 1.265 1.271 286,551 +0.00(+0.15%)
Feb 19, 2003 1.285 1.291 1.253 1.269 988,548 -0.04(-3.15%)
Feb 18, 2003 1.324 1.361 1.309 1.310 706,258 -0.00(-0.29%)
Feb 14, 2003 1.287 1.361 1.287 1.314 2,004,792 +0.03(+2.19%)
Feb 13, 2003 1.254 1.295 1.254 1.286 670,039 +0.03(+2.62%)
Feb 12, 2003 1.263 1.268 1.249 1.253 1,223,967 -0.01(-0.67%)
Feb 11, 2003 1.258 1.269 1.251 1.262 996,004 -0.00(-0.22%)
Feb 10, 2003 1.222 1.277 1.222 1.264 1,764,047 +0.04(+3.06%)
Feb 07, 2003 1.277 1.279 1.223 1.227 797,869 -0.05(-3.90%)
Feb 06, 2003 1.301 1.301 1.258 1.277 752,063 -0.02(-1.16%)
Feb 05, 2003 1.312 1.336 1.286 1.292 1,405,059 -0.02(-1.57%)
Feb 04, 2003 1.239 1.312 1.225 1.312 1,734,220 +0.07(+5.51%)
Feb 03, 2003 1.213 1.249 1.184 1.244 782,955 +0.03(+2.63%)
Jan 31, 2003 1.151 1.212 1.151 1.212 710,519 +0.06(+5.22%)
Jan 30, 2003 1.206 1.217 1.150 1.152 926,763 -0.05(-4.51%)
Jan 29, 2003 1.196 1.225 1.150 1.206 1,112,116 +0.02(+1.66%)
Jan 28, 2003 1.173 1.211 1.146 1.187 1,060,984 +0.02(+1.44%)
Jan 27, 2003 1.122 1.174 1.119 1.170 1,072,702 +0.04(+3.40%)
Jan 24, 2003 1.145 1.157 1.108 1.131 880,958 -0.01(-1.23%)
Jan 23, 2003 1.161 1.174 1.105 1.145 1,329,426 -0.02(-2.01%)
Jan 22, 2003 1.220 1.226 1.151 1.169 2,079,359 -0.05(-4.23%)
Jan 21, 2003 1.286 1.291 1.220 1.220 1,230,359 -0.06(-4.76%)
Jan 17, 2003 1.258 1.282 1.244 1.281 990,678 +0.04(+3.02%)
Jan 16, 2003 1.216 1.272 1.216 1.244 1,360,319 +0.04(+3.11%)
Jan 15, 2003 1.201 1.207 1.181 1.206 660,452 +0.01(+0.47%)
Jan 14, 2003 1.165 1.202 1.165 1.201 576,298 +0.04(+3.06%)
Jan 13, 2003 1.188 1.192 1.160 1.165 297,203 -0.01(-1.12%)
Jan 10, 2003 1.158 1.196 1.149 1.178 523,035 +0.02(+1.46%)
Jan 09, 2003 1.136 1.171 1.135 1.161 458,055 +0.03(+2.83%)
Jan 08, 2003 1.162 1.178 1.120 1.129 1,435,951 -0.03(-2.98%)
Jan 07, 2003 1.172 1.203 1.150 1.164 782,955 -0.01(-0.64%)
Jan 06, 2003 1.159 1.178 1.129 1.172 1,214,380 +0.04(+3.14%)
Jan 03, 2003 1.131 1.146 1.127 1.136 677,496 +0.00(+0.42%)
Jan 02, 2003 1.098 1.133 1.098 1.131 459,120 +0.04(+3.70%)
Dec 31, 2002 1.136 1.136 1.080 1.091 1,792,808 -0.02(-1.53%)
Dec 30, 2002 1.161 1.162 1.108 1.108 817,043 -0.02(-1.42%)
Dec 27, 2002 1.159 1.159 1.117 1.124 387,749 -0.03(-2.92%)
Dec 26, 2002 1.151 1.160 1.129 1.157 861,783 +0.04(+3.96%)
Dec 24, 2002 1.110 1.122 1.081 1.113 749,933 +0.00(+0.34%)
Dec 23, 2002 1.086 1.110 1.065 1.110 1,533,954 +0.02(+1.90%)
Dec 20, 2002 1.127 1.127 1.056 1.089 959,786 -0.04(-3.33%)
Dec 19, 2002 1.139 1.157 1.101 1.127 740,345 -0.00(-0.25%)
Dec 18, 2002 1.173 1.137 1.109 1.129 694,540 -0.04(-3.76%)
Dec 17, 2002 1.173 1.190 1.169 1.173 770,172 -0.01(-0.79%)
Dec 16, 2002 1.147 1.183 1.145 1.183 617,842 +0.04(+3.11%)
Dec 13, 2002 1.169 1.183 1.145 1.147 517,709 -0.01(-1.05%)
Dec 12, 2002 1.173 1.180 1.159 1.159 531,557 -0.01(-0.56%)
Dec 11, 2002 1.155 1.192 1.141 1.166 1,066,311 +0.01(+1.22%)
Dec 10, 2002 1.166 1.166 1.112 1.152 1,405,059 -0.01(-1.21%)
Dec 09, 2002 1.148 1.190 1.148 1.166 2,017,575 +0.02(+1.55%)
Dec 06, 2002 1.127 1.156 1.127 1.148 275,898 +0.02(+1.49%)
Dec 05, 2002 1.155 1.191 1.089 1.131 1,625,565 -0.02(-2.11%)
Dec 04, 2002 1.112 1.173 1.084 1.156 1,629,826 +0.04(+3.36%)
Dec 03, 2002 1.046 1.119 1.046 1.118 911,850 +0.06(+5.96%)
Dec 02, 2002 1.070 1.080 1.029 1.055 824,500 -0.01(-1.32%)
Nov 29, 2002 1.065 1.108 1.065 1.069 492,143 +0.00(+0.44%)
Nov 27, 2002 1.058 1.095 1.056 1.065 850,066 +0.01(+0.62%)
Nov 26, 2002 1.057 1.075 1.015 1.058 1,088,681 +0.01(+1.17%)
Nov 25, 2002 1.043 1.077 1.017 1.046 1,161,118 +0.01(+1.18%)
Nov 22, 2002 1.037 1.056 1.024 1.034 1,437,016 -0.01(-1.26%)
Nov 21, 2002 0.9857 1.056 0.9538 1.047 3,062,581 +0.09(+9.74%)
Nov 20, 2002 0.8824 0.9660 0.8824 0.9538 3,367,242 +0.06(+6.95%)
Nov 19, 2002 0.9153 0.9153 0.8918 0.8918 1,718,241 -0.02(-2.56%)
Nov 18, 2002 0.9725 0.9725 0.9106 0.9153 1,152,596 -0.06(-5.80%)
Nov 15, 2002 0.9556 1.009 0.9444 0.9716 1,155,791 +0.02(+1.77%)
Nov 14, 2002 0.9378 0.9782 0.9378 0.9547 726,497 +0.03(+2.83%)
Nov 13, 2002 0.8871 0.9585 0.8796 0.9284 841,544 +0.03(+3.56%)
Nov 12, 2002 0.9500 0.9829 0.8965 0.8965 1,944,073 -0.05(-5.63%)
Nov 11, 2002 0.9829 0.9829 0.9481 0.9500 448,468 -0.03(-3.53%)
Nov 08, 2002 1.009 1.009 0.9763 0.9847 401,597 -0.03(-2.87%)
Nov 07, 2002 1.023 1.046 1.014 1.014 864,979 -0.00(-0.46%)
Nov 06, 2002 1.068 1.068 1.019 1.019 934,220 -0.01(-1.18%)
Nov 05, 2002 1.003 1.038 1.003 1.031 705,192 +0.02(+2.04%)
Nov 04, 2002 1.047 1.047 0.9913 1.010 805,325 -0.00(-0.46%)
Nov 01, 2002 0.9904 1.028 0.9735 1.015 896,937 +0.03(+2.95%)
Oct 31, 2002 0.9763 0.9857 0.9613 0.9857 1,040,745 +0.04(+4.48%)
Oct 30, 2002 0.9660 0.9923 0.9387 0.9434 809,586 -0.02(-2.33%)
Oct 29, 2002 0.9387 0.9660 0.9256 0.9660 1,520,105 +0.02(+2.39%)
Oct 28, 2002 0.9481 0.9575 0.9434 0.9434 764,846 +0.00(+0.00%)
Oct 25, 2002 0.9998 1.007 0.9387 0.9434 1,987,748 -0.05(-5.19%)
Oct 24, 2002 0.9970 1.027 0.9951 0.9951 726,497 -0.00(-0.09%)
Oct 23, 2002 0.9951 1.014 0.9716 0.9960 1,513,714 +0.00(+0.09%)
Oct 22, 2002 1.023 1.027 0.9876 0.9951 2,550,198 -0.03(-3.20%)
Oct 21, 2002 0.9904 1.054 0.9538 1.028 4,314,245 +0.01(+1.20%)
Oct 18, 2002 1.239 1.239 1.016 1.016 15,174,427 -0.22(-17.97%)
Oct 17, 2002 1.239 1.275 1.214 1.238 1,439,147 +0.01(+0.46%)
Oct 16, 2002 1.290 1.290 1.220 1.233 1,096,138 -0.06(-4.51%)
Oct 15, 2002 1.249 1.299 1.197 1.291 4,135,284 +0.03(+2.38%)
Oct 14, 2002 1.184 1.261 1.184 1.261 1,357,123 +0.07(+5.66%)
Oct 11, 2002 1.169 1.193 1.169 1.193 789,347 +0.05(+4.18%)
Oct 10, 2002 1.136 1.145 1.103 1.145 1,733,155 +0.01(+0.83%)
Oct 09, 2002 1.146 1.197 1.127 1.136 2,276,430 -0.02(-1.71%)
Oct 08, 2002 1.155 1.173 1.141 1.156 945,938 +0.02(+1.32%)
Oct 07, 2002 1.173 1.175 1.127 1.141 1,519,040 -0.03(-2.88%)
Oct 04, 2002 1.194 1.195 1.155 1.174 1,709,719 -0.01(-0.87%)
Oct 03, 2002 1.220 1.221 1.173 1.185 1,137,682 -0.03(-2.85%)
Oct 02, 2002 1.216 1.232 1.183 1.219 947,003 +0.00(+0.00%)
Oct 01, 2002 1.185 1.222 1.159 1.219 760,585 +0.04(+3.18%)
Sep 30, 2002 1.192 1.216 1.173 1.182 824,500 +0.01(+0.72%)
Sep 27, 2002 1.188 1.194 1.152 1.173 2,298,800 -0.04(-3.47%)
Sep 26, 2002 1.216 1.242 1.175 1.216 855,392 +0.01(+1.17%)
Sep 25, 2002 1.258 1.258 1.188 1.202 2,035,684 -0.03(-2.66%)
Sep 24, 2002 1.228 1.234 1.195 1.234 3,555,790 +0.01(+0.69%)
Sep 23, 2002 1.267 1.268 1.197 1.226 2,393,607 -0.03(-2.54%)
Sep 20, 2002 1.240 1.263 1.198 1.258 1,183,488 +0.02(+1.44%)
Sep 19, 2002 1.309 1.309 1.223 1.240 1,640,478 -0.07(-5.58%)
Sep 18, 2002 1.457 1.356 1.305 1.313 1,668,175 -0.07(-5.35%)
Sep 17, 2002 1.440 1.440 1.386 1.388 1,227,003 -0.05(-3.48%)
Sep 16, 2002 1.462 1.466 1.426 1.438 1,102,849 -0.02(-1.29%)
Sep 13, 2002 1.387 1.460 1.387 1.456 723,674 +0.07(+4.96%)
Sep 12, 2002 1.439 1.462 1.388 1.388 1,288,521 -0.05(-3.66%)
Sep 11, 2002 1.439 1.471 1.430 1.440 40,266,296 +0.04(+2.94%)
Sep 10, 2002 1.361 1.422 1.325 1.399 2,665,405 +0.06(+4.61%)
Sep 09, 2002 1.305 1.337 1.247 1.337 1,378,002 +0.03(+2.61%)
Sep 06, 2002 1.275 1.315 1.274 1.304 3,123,993 +0.03(+2.10%)
Sep 05, 2002 1.247 1.293 1.229 1.277 1,199,040 +0.04(+3.25%)
Sep 04, 2002 1.234 1.252 1.234 1.236 1,875,738 +0.02(+1.62%)
Sep 03, 2002 1.247 1.249 1.194 1.217 4,697,734 -0.03(-2.72%)
Aug 30, 2002 1.225 1.260 1.220 1.251 3,019,972 +0.03(+2.12%)
Aug 29, 2002 1.216 1.236 1.216 1.225 873,554 +0.00(+0.37%)
Aug 28, 2002 1.220 1.243 1.206 1.220 1,420,505 -0.01(-1.09%)
Aug 27, 2002 1.221 1.247 1.191 1.234 1,273,980 +0.01(+1.10%)
Aug 26, 2002 1.225 1.226 1.183 1.220 3,691,077 +0.01(+1.04%)
Aug 23, 2002 1.244 1.245 1.194 1.208 578,268 -0.04(-3.50%)
Aug 22, 2002 1.278 1.278 1.244 1.252 587,216 -0.04(-3.45%)
Aug 21, 2002 1.283 1.307 1.248 1.296 1,138,641 +0.00(+0.35%)
Aug 20, 2002 1.329 1.329 1.263 1.292 1,202,396 -0.02(-1.57%)
Aug 16, 2002 1.305 1.377 1.283 1.312 1,401,490 -0.03(-1.94%)
Aug 15, 2002 1.460 1.520 1.338 1.338 3,300,717 -0.09(-6.50%)
Aug 14, 2002 1.244 1.368 1.234 1.431 1,715,791 +0.18(+14.28%)
Aug 13, 2002 1.202 1.294 1.202 1.253 588,335 +0.04(+3.39%)
Aug 12, 2002 1.231 1.245 1.202 1.211 186,790 -0.05(-3.76%)
Aug 07, 2002 1.246 1.269 1.198 1.259 790,785 +0.03(+2.85%)
Aug 06, 2002 1.250 1.252 1.207 1.224 846,710 +0.00(+0.29%)
Aug 05, 2002 1.262 1.273 1.169 1.220 2,306,364 -0.04(-3.19%)
Aug 02, 2002 1.292 1.292 1.185 1.261 1,449,586 -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.