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

Vector Group Ltd (NY: VGR )

10.81 -0.05 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2022 7.935 8.006 7.767 7.785 1,199,924 -0.12(-1.56%)
Sep 29, 2022 7.847 7.944 7.759 7.909 1,051,099 +0.03(+0.34%)
Sep 28, 2022 7.785 7.918 7.661 7.882 774,913 +0.17(+2.18%)
Sep 27, 2022 7.803 7.949 7.697 7.714 753,544 -0.01(-0.11%)
Sep 26, 2022 7.856 7.944 7.635 7.723 901,547 -0.13(-1.69%)
Sep 23, 2022 8.059 8.068 7.759 7.856 835,365 -0.27(-3.37%)
Sep 22, 2022 8.192 8.209 8.103 8.130 648,651 -0.02(-0.22%)
Sep 21, 2022 8.306 8.359 8.139 8.147 720,543 -0.07(-0.86%)
Sep 20, 2022 8.218 8.267 8.147 8.218 508,146 -0.07(-0.85%)
Sep 19, 2022 8.165 8.324 8.165 8.289 635,337 +0.03(+0.32%)
Sep 16, 2022 8.068 8.275 8.024 8.262 1,899,711 +0.15(+1.85%)
Sep 15, 2022 8.192 8.245 8.059 8.112 743,104 -0.06(-0.76%)
Sep 14, 2022 8.192 8.245 8.037 8.174 1,079,292 -0.03(-0.32%)
Sep 13, 2022 8.642 8.642 8.148 8.200 1,570,517 -0.50(-5.77%)
Sep 12, 2022 8.676 8.797 8.607 8.702 893,192 +0.05(+0.60%)
Sep 09, 2022 8.382 8.659 8.373 8.650 818,263 +0.28(+3.31%)
Sep 08, 2022 8.330 8.430 8.218 8.373 637,010 -0.03(-0.41%)
Sep 07, 2022 8.296 8.417 8.213 8.408 782,596 +0.11(+1.36%)
Sep 06, 2022 8.417 8.481 8.270 8.296 862,884 -0.14(-1.64%)
Sep 02, 2022 8.616 8.642 8.347 8.434 1,032,652 -0.12(-1.42%)
Sep 01, 2022 8.512 8.572 8.299 8.555 1,339,345 +0.08(+0.92%)
Aug 31, 2022 8.572 8.693 8.399 8.477 1,026,561 -0.13(-1.51%)
Aug 30, 2022 8.745 8.823 8.572 8.607 678,323 -0.14(-1.58%)
Aug 29, 2022 8.659 8.810 8.659 8.745 563,233 +0.02(+0.20%)
Aug 26, 2022 9.031 9.031 8.728 8.728 672,561 -0.25(-2.79%)
Aug 25, 2022 8.884 9.005 8.884 8.979 519,572 +0.07(+0.78%)
Aug 24, 2022 8.936 8.992 8.884 8.910 820,341 -0.08(-0.87%)
Aug 23, 2022 8.970 9.027 8.936 8.988 445,063 -0.01(-0.10%)
Aug 22, 2022 9.039 9.083 8.962 8.996 593,088 -0.11(-1.23%)
Aug 19, 2022 9.178 9.238 9.057 9.109 882,085 -0.10(-1.13%)
Aug 18, 2022 9.186 9.381 9.186 9.212 602,544 -0.02(-0.19%)
Aug 17, 2022 9.342 9.342 9.104 9.230 974,219 -0.18(-1.93%)
Aug 16, 2022 9.377 9.472 9.273 9.411 756,299 +0.03(+0.28%)
Aug 15, 2022 9.325 9.455 9.256 9.385 933,649 +0.09(+0.93%)
Aug 12, 2022 9.221 9.334 9.100 9.299 2,058,771 +0.13(+1.42%)
Aug 11, 2022 9.161 9.290 9.109 9.169 856,302 +0.00(+0.00%)
Aug 10, 2022 9.238 9.251 9.057 9.169 864,020 +0.13(+1.44%)
Aug 09, 2022 9.135 9.217 8.979 9.039 1,061,350 -0.17(-1.88%)
Aug 08, 2022 9.109 9.290 9.083 9.212 931,679 +0.10(+1.14%)
Aug 05, 2022 9.455 9.507 8.659 9.109 1,233,871 -0.54(-5.56%)
Aug 04, 2022 9.844 9.844 9.593 9.645 898,692 -0.17(-1.76%)
Aug 03, 2022 9.818 9.948 9.658 9.818 679,530 +0.00(+0.00%)
Aug 02, 2022 9.878 9.939 9.688 9.818 876,093 +0.09(+0.89%)
Aug 01, 2022 9.567 9.809 9.515 9.731 815,755 +0.10(+0.99%)
Jul 29, 2022 9.593 9.658 9.437 9.636 585,768 +0.05(+0.54%)
Jul 28, 2022 9.481 9.593 9.411 9.584 378,693 +0.14(+1.47%)
Jul 27, 2022 9.455 9.541 9.303 9.446 774,457 -0.03(-0.36%)
Jul 26, 2022 9.411 9.532 9.325 9.481 551,543 +0.06(+0.64%)
Jul 25, 2022 9.325 9.429 9.243 9.420 539,492 +0.15(+1.59%)
Jul 22, 2022 9.238 9.334 9.126 9.273 714,192 +0.05(+0.56%)
Jul 21, 2022 9.057 9.221 8.983 9.221 594,892 +0.15(+1.62%)
Jul 20, 2022 8.988 9.109 8.921 9.074 608,227 +0.09(+0.96%)
Jul 19, 2022 8.815 9.065 8.815 8.988 619,125 +0.28(+3.18%)
Jul 18, 2022 8.745 8.849 8.659 8.711 518,464 +0.05(+0.60%)
Jul 15, 2022 8.667 8.702 8.477 8.659 713,194 +0.10(+1.11%)
Jul 14, 2022 8.650 8.650 8.460 8.564 630,287 -0.10(-1.20%)
Jul 13, 2022 8.866 8.866 8.659 8.667 625,935 -0.20(-2.24%)
Jul 12, 2022 8.849 9.022 8.815 8.866 575,715 +0.02(+0.20%)
Jul 11, 2022 8.849 9.031 8.711 8.849 663,113 +0.10(+1.09%)
Jul 08, 2022 8.823 8.845 8.659 8.754 908,542 -0.09(-0.98%)
Jul 07, 2022 8.901 8.960 8.763 8.840 504,510 +0.05(+0.59%)
Jul 06, 2022 9.169 9.204 8.771 8.789 680,722 -0.34(-3.70%)
Jul 05, 2022 8.970 9.143 8.849 9.126 900,662 +0.02(+0.19%)
Jul 01, 2022 8.996 9.143 8.918 9.109 509,129 +0.03(+0.29%)
Jun 30, 2022 8.910 9.122 8.840 9.083 948,316 +0.04(+0.48%)
Jun 29, 2022 9.463 9.463 9.005 9.039 895,133 -0.40(-4.22%)
Jun 28, 2022 9.645 9.827 9.420 9.437 646,461 -0.13(-1.36%)
Jun 27, 2022 9.532 9.680 9.481 9.567 476,088 +0.16(+1.65%)
Jun 24, 2022 9.403 9.606 9.282 9.411 1,165,863 +0.14(+1.49%)
Jun 23, 2022 9.074 9.290 9.074 9.273 501,417 +0.19(+2.10%)
Jun 22, 2022 9.178 9.282 8.949 9.083 838,586 -0.21(-2.23%)
Jun 21, 2022 9.282 9.329 9.124 9.290 741,556 +0.24(+2.68%)
Jun 17, 2022 8.953 9.296 8.944 9.048 1,777,441 +0.26(+2.95%)
Jun 16, 2022 9.126 9.169 8.745 8.789 985,146 -0.42(-4.60%)
Jun 15, 2022 9.323 9.433 9.140 9.212 958,563 -0.07(-0.73%)
Jun 14, 2022 9.272 9.314 9.068 9.280 909,667 +0.00(+0.00%)
Jun 13, 2022 9.739 9.777 9.255 9.280 972,582 -0.59(-6.02%)
Jun 10, 2022 9.892 9.947 9.781 9.875 1,076,393 -0.12(-1.19%)
Jun 09, 2022 10.10 10.16 9.962 9.994 725,213 -0.09(-0.93%)
Jun 08, 2022 10.35 10.35 10.06 10.09 868,287 -0.39(-3.73%)
Jun 07, 2022 10.30 10.49 10.26 10.48 657,295 +0.17(+1.65%)
Jun 06, 2022 10.38 10.41 10.19 10.31 503,718 +0.01(+0.08%)
Jun 03, 2022 10.48 10.54 10.27 10.30 612,683 -0.16(-1.54%)
Jun 02, 2022 10.43 10.50 10.21 10.46 625,205 +0.06(+0.57%)
Jun 01, 2022 10.49 10.49 10.18 10.40 1,021,629 -0.05(-0.49%)
May 31, 2022 10.52 10.56 10.31 10.45 714,825 -0.12(-1.12%)
May 27, 2022 10.51 10.59 10.38 10.57 610,723 +0.07(+0.65%)
May 26, 2022 10.41 10.63 10.36 10.50 557,649 +0.20(+1.98%)
May 25, 2022 10.15 10.41 10.10 10.30 680,000 +0.18(+1.76%)
May 24, 2022 10.05 10.23 9.815 10.12 814,417 +0.10(+1.02%)
May 23, 2022 9.900 10.15 9.843 10.02 914,934 +0.25(+2.61%)
May 20, 2022 9.985 10.03 9.654 9.764 800,879 -0.11(-1.12%)
May 19, 2022 10.06 10.17 9.875 9.875 1,184,880 -0.31(-3.08%)
May 18, 2022 10.43 10.56 10.15 10.19 1,223,649 -0.40(-3.77%)
May 17, 2022 10.60 10.73 10.53 10.59 937,818 +0.08(+0.81%)
May 16, 2022 10.06 10.60 10.00 10.50 1,226,210 +0.45(+4.48%)
May 13, 2022 9.960 10.21 9.807 10.05 2,128,886 +0.21(+2.16%)
May 12, 2022 9.841 9.883 9.582 9.841 1,352,088 +0.02(+0.17%)
May 11, 2022 9.170 9.960 9.170 9.824 1,848,495 +0.65(+7.03%)
May 10, 2022 10.58 10.61 8.983 9.178 2,488,648 -1.42(-13.38%)
May 09, 2022 10.63 10.73 10.46 10.60 855,010 -0.15(-1.42%)
May 06, 2022 10.81 10.89 10.61 10.75 742,295 -0.14(-1.33%)
May 05, 2022 11.04 11.09 10.77 10.89 813,856 -0.23(-2.06%)
May 04, 2022 10.89 11.12 10.76 11.12 730,917 +0.19(+1.71%)
May 03, 2022 10.95 10.99 10.76 10.94 738,583 -0.03(-0.31%)
May 02, 2022 10.89 11.11 10.73 10.97 1,274,546 +0.17(+1.57%)
Apr 29, 2022 11.12 11.14 10.78 10.80 837,606 -0.32(-2.90%)
Apr 28, 2022 10.84 11.13 10.65 11.12 770,180 +0.33(+3.07%)
Apr 27, 2022 10.77 10.94 10.73 10.79 1,289,845 +0.02(+0.16%)
Apr 26, 2022 10.92 11.02 10.76 10.77 1,086,766 -0.23(-2.08%)
Apr 25, 2022 11.04 11.06 10.75 11.00 1,291,157 -0.06(-0.54%)
Apr 22, 2022 11.22 11.25 11.05 11.06 1,339,517 -0.16(-1.44%)
Apr 21, 2022 11.35 11.36 11.17 11.22 1,233,572 +0.04(+0.38%)
Apr 20, 2022 11.11 11.28 11.04 11.18 1,670,248 +0.13(+1.15%)
Apr 19, 2022 10.89 11.14 10.86 11.05 762,443 +0.25(+2.28%)
Apr 18, 2022 10.83 10.91 10.77 10.81 1,281,842 -0.07(-0.62%)
Apr 14, 2022 10.92 11.16 10.86 10.88 717,194 -0.01(-0.08%)
Apr 13, 2022 10.77 10.91 10.66 10.89 867,388 +0.18(+1.67%)
Apr 12, 2022 10.59 10.80 10.55 10.71 1,310,458 +0.18(+1.69%)
Apr 11, 2022 10.44 10.61 10.40 10.53 803,738 +0.15(+1.47%)
Apr 08, 2022 10.50 10.58 10.32 10.38 984,168 -0.07(-0.65%)
Apr 07, 2022 10.39 10.51 10.27 10.44 1,393,218 +0.11(+1.07%)
Apr 06, 2022 10.22 10.42 10.16 10.33 1,409,734 +0.08(+0.74%)
Apr 05, 2022 10.64 10.68 10.20 10.26 1,166,002 -0.37(-3.44%)
Apr 04, 2022 10.56 10.71 10.32 10.62 1,926,047 +0.03(+0.24%)
Apr 01, 2022 10.19 10.60 10.11 10.60 2,430,307 +0.37(+3.65%)
Mar 31, 2022 9.374 10.61 9.348 10.22 4,760,709 +1.22(+13.58%)
Mar 30, 2022 9.119 9.314 8.953 9.000 932,435 -0.11(-1.21%)
Mar 29, 2022 9.111 9.204 8.983 9.111 891,447 +0.06(+0.66%)
Mar 28, 2022 9.136 9.242 9.009 9.051 528,623 -0.14(-1.48%)
Mar 25, 2022 8.975 9.212 8.975 9.187 680,234 +0.25(+2.85%)
Mar 24, 2022 8.924 8.975 8.830 8.932 586,322 +0.07(+0.77%)
Mar 23, 2022 9.094 9.115 8.856 8.864 727,152 -0.24(-2.61%)
Mar 22, 2022 9.187 9.416 9.102 9.102 759,623 +0.02(+0.19%)
Mar 21, 2022 9.289 9.374 9.051 9.085 950,266 -0.23(-2.46%)
Mar 18, 2022 9.223 9.364 9.039 9.314 2,367,574 +0.19(+2.10%)
Mar 17, 2022 8.839 9.164 8.822 9.123 1,131,972 +0.24(+2.72%)
Mar 16, 2022 8.756 8.906 8.681 8.881 990,076 +0.13(+1.43%)
Mar 15, 2022 8.672 8.789 8.610 8.756 955,283 +0.27(+3.14%)
Mar 14, 2022 8.572 8.572 8.380 8.489 941,304 +0.04(+0.49%)
Mar 11, 2022 8.706 8.714 8.447 8.447 810,014 -0.24(-2.78%)
Mar 10, 2022 8.639 8.701 8.505 8.689 805,521 +0.02(+0.19%)
Mar 09, 2022 8.555 8.781 8.472 8.672 1,108,003 +0.28(+3.38%)
Mar 08, 2022 8.697 8.789 8.364 8.389 1,442,873 -0.31(-3.55%)
Mar 07, 2022 9.098 9.098 8.681 8.697 1,088,707 -0.47(-5.10%)
Mar 04, 2022 9.348 9.385 9.131 9.164 812,650 -0.35(-3.68%)
Mar 03, 2022 9.815 9.898 9.448 9.514 1,018,797 -0.34(-3.47%)
Mar 02, 2022 9.214 9.944 9.214 9.856 1,145,680 +0.60(+6.49%)
Mar 01, 2022 9.339 9.531 9.173 9.256 1,249,856 -0.09(-0.98%)
Feb 28, 2022 9.248 9.369 9.223 9.348 1,458,064 +0.01(+0.09%)
Feb 25, 2022 9.123 9.389 9.123 9.339 1,475,207 +0.29(+3.23%)
Feb 24, 2022 9.089 9.148 8.801 9.047 1,532,806 -0.18(-1.99%)
Feb 23, 2022 9.339 9.410 9.206 9.231 809,773 -0.03(-0.27%)
Feb 22, 2022 9.431 9.431 9.156 9.256 1,145,366 -0.10(-1.07%)
Feb 18, 2022 9.356 0 -0.36(-3.69%)
Feb 17, 2022 9.623 9.731 9.602 9.715 757,188 -0.03(-0.34%)
Feb 16, 2022 9.631 9.769 9.631 9.748 616,032 +0.08(+0.86%)
Feb 15, 2022 9.556 9.717 9.556 9.665 590,019 +0.14(+1.49%)
Feb 14, 2022 9.514 9.594 9.431 9.523 736,268 +0.08(+0.88%)
Feb 11, 2022 9.439 9.556 9.352 9.439 1,830,004 +0.09(+0.98%)
Feb 10, 2022 9.364 9.489 9.273 9.348 556,157 -0.08(-0.88%)
Feb 09, 2022 9.423 9.519 9.398 9.431 724,186 +0.02(+0.18%)
Feb 08, 2022 9.281 9.423 9.181 9.414 694,451 +0.13(+1.44%)
Feb 07, 2022 9.306 9.373 9.206 9.281 572,761 -0.04(-0.45%)
Feb 04, 2022 9.181 9.364 8.947 9.323 1,261,905 +0.08(+0.90%)
Feb 03, 2022 9.356 9.231 9.239 797,592 -0.14(-1.51%)
Feb 02, 2022 9.389 9.406 9.181 9.381 983,223 +0.07(+0.72%)
Feb 01, 2022 9.256 9.381 9.223 9.314 969,335 +0.05(+0.54%)
Jan 31, 2022 9.323 9.189 9.264 1,581,752 -0.13(-1.42%)
Jan 28, 2022 9.414 9.514 9.156 9.398 867,119 -0.02(-0.18%)
Jan 27, 2022 9.448 9.681 9.323 9.414 828,686 -0.08(-0.79%)
Jan 26, 2022 9.715 9.815 9.398 9.489 1,210,052 -0.10(-1.04%)
Jan 25, 2022 9.564 9.677 9.356 9.589 977,907 -0.08(-0.86%)
Jan 24, 2022 9.648 9.798 9.464 9.673 944,988 +0.02(+0.17%)
Jan 21, 2022 9.681 9.873 9.648 9.656 1,241,184 -0.07(-0.69%)
Jan 20, 2022 9.631 9.940 9.539 9.723 833,474 +0.06(+0.60%)
Jan 19, 2022 9.623 9.773 9.510 9.665 1,649,805 -0.03(-0.26%)
Jan 18, 2022 9.756 9.965 9.681 9.690 1,054,294 -0.07(-0.68%)
Jan 14, 2022 9.756 0 +0.04(+0.43%)
Jan 13, 2022 9.656 9.831 9.656 9.715 1,041,917 +0.13(+1.39%)
Jan 12, 2022 9.523 9.640 9.448 9.581 916,124 +0.08(+0.79%)
Jan 11, 2022 9.539 9.581 9.414 9.506 741,747 -0.06(-0.61%)
Jan 10, 2022 9.239 9.564 9.164 9.564 1,321,347 +0.38(+4.18%)
Jan 07, 2022 9.281 9.339 9.098 9.181 1,498,986 -0.07(-0.72%)
Jan 06, 2022 9.348 9.423 9.198 9.248 1,330,815 -0.18(-1.86%)
Jan 05, 2022 9.414 9.648 9.377 9.423 1,553,513 +0.01(+0.09%)
Jan 04, 2022 9.448 9.548 9.298 9.414 1,787,809 +0.03(+0.27%)
Jan 03, 2022 9.548 9.727 9.323 9.389 2,577,143 -0.18(-1.92%)
Dec 31, 2021 9.439 9.656 9.348 9.573 3,103,553 +0.15(+1.59%)
Dec 30, 2021 10.75 10.82 9.124 9.423 9,907,584 -0.73(-7.15%)
Dec 29, 2021 10.07 10.20 10.04 10.15 942,865 +0.06(+0.59%)
Dec 28, 2021 10.13 10.23 10.01 10.09 1,081,491 -0.11(-1.10%)
Dec 27, 2021 10.02 10.21 9.971 10.20 866,348 +0.17(+1.71%)
Dec 23, 2021 10.13 10.27 9.965 10.03 1,085,380 -0.11(-1.05%)
Dec 22, 2021 10.14 10.21 9.965 10.14 799,643 +0.00(+0.00%)
Dec 21, 2021 10.02 10.28 9.950 10.14 1,509,243 +0.17(+1.72%)
Dec 20, 2021 9.811 9.965 9.527 9.965 3,122,783 +0.07(+0.66%)
Dec 17, 2021 9.303 10.07 9.297 9.900 8,394,688 +0.60(+6.49%)
Dec 16, 2021 9.326 9.421 9.190 9.297 1,828,508 +0.05(+0.58%)
Dec 15, 2021 9.060 9.261 8.977 9.244 1,974,284 +0.26(+2.90%)
Dec 14, 2021 8.960 9.131 8.912 8.983 3,911,540 -0.02(-0.20%)
Dec 13, 2021 9.155 9.220 8.948 9.001 1,756,472 -0.21(-2.25%)
Dec 10, 2021 9.125 9.229 8.960 9.208 1,050,155 +0.09(+0.97%)
Dec 09, 2021 8.906 9.125 8.830 9.119 1,553,870 +0.16(+1.78%)
Dec 08, 2021 9.193 9.202 8.948 8.960 1,236,723 -0.17(-1.85%)
Dec 07, 2021 9.252 9.357 9.082 9.129 1,255,163 -0.04(-0.45%)
Dec 06, 2021 9.205 9.252 9.001 9.170 1,634,968 +0.01(+0.06%)
Dec 03, 2021 9.094 9.193 8.965 9.164 2,412,500 +0.11(+1.23%)
Dec 02, 2021 9.024 9.135 8.919 9.053 1,118,885 +0.15(+1.64%)
Dec 01, 2021 9.263 9.350 8.878 8.907 1,447,744 -0.16(-1.80%)
Nov 30, 2021 9.018 9.146 8.977 9.071 1,671,728 -0.05(-0.58%)
Nov 29, 2021 9.374 9.432 9.059 9.123 1,027,849 -0.15(-1.57%)
Nov 26, 2021 9.438 9.438 9.170 9.269 818,841 -0.40(-4.11%)
Nov 24, 2021 9.602 9.692 9.558 9.666 1,844,396 +0.06(+0.67%)
Nov 23, 2021 9.613 9.730 9.520 9.602 1,468,288 +0.05(+0.49%)
Nov 22, 2021 9.666 9.678 9.514 9.555 2,538,639 -0.02(-0.18%)
Nov 19, 2021 9.654 9.736 9.573 9.573 1,612,239 -0.18(-1.80%)
Nov 18, 2021 9.596 9.759 9.701 9.748 2,006,756 +0.16(+1.71%)
Nov 17, 2021 9.514 9.643 9.467 9.584 1,954,244 -0.01(-0.06%)
Nov 16, 2021 9.742 9.861 9.497 9.590 2,616,235 -0.22(-2.20%)
Nov 15, 2021 9.164 10.07 9.117 9.806 3,963,476 +0.92(+10.38%)
Nov 12, 2021 8.790 8.995 8.688 8.884 2,644,988 +0.11(+1.26%)
Nov 11, 2021 9.001 9.038 8.761 8.773 1,469,806 -0.18(-2.02%)
Nov 10, 2021 9.141 8.954 1,703,028 -0.24(-2.60%)
Nov 09, 2021 9.298 9.806 9.030 9.193 3,866,508 +0.90(+10.84%)
Nov 08, 2021 8.294 8.341 8.230 8.294 902,562 +0.00(+0.00%)
Nov 05, 2021 8.183 8.353 8.131 8.294 1,218,400 +0.22(+2.75%)
Nov 04, 2021 8.201 8.230 8.067 8.072 1,010,161 -0.09(-1.14%)
Nov 03, 2021 7.985 8.248 7.973 8.166 814,294 +0.17(+2.12%)
Nov 02, 2021 8.026 8.029 7.874 7.997 677,339 -0.04(-0.51%)
Nov 01, 2021 7.740 8.096 7.816 8.037 1,227,165 +0.30(+3.85%)
Oct 29, 2021 7.886 7.886 7.725 7.740 756,844 -0.15(-1.85%)
Oct 28, 2021 7.944 7.944 7.810 7.886 704,907 -0.05(-0.59%)
Oct 27, 2021 8.067 8.084 7.915 7.932 808,373 -0.13(-1.66%)
Oct 26, 2021 8.148 8.049 8.067 1,061,283 -0.08(-1.00%)
Oct 25, 2021 7.938 8.154 7.921 8.148 921,961 +0.23(+2.95%)
Oct 22, 2021 7.944 7.997 7.868 7.915 626,893 -0.02(-0.29%)
Oct 21, 2021 7.903 7.997 7.868 7.938 558,294 +0.02(+0.22%)
Oct 20, 2021 7.862 7.962 7.813 7.921 450,925 +0.06(+0.82%)
Oct 19, 2021 7.973 7.973 7.810 7.856 936,184 -0.06(-0.81%)
Oct 18, 2021 7.915 7.985 7.827 7.921 470,807 -0.06(-0.80%)
Oct 15, 2021 8.189 8.218 7.985 7.985 978,189 -0.11(-1.30%)
Oct 14, 2021 8.137 8.172 8.040 8.090 509,125 +0.06(+0.73%)
Oct 13, 2021 7.991 8.084 7.909 8.032 556,455 +0.05(+0.66%)
Oct 12, 2021 8.084 8.113 7.956 7.979 797,521 -0.08(-0.94%)
Oct 11, 2021 8.119 8.288 8.043 8.055 692,378 -0.03(-0.36%)
Oct 08, 2021 7.973 8.090 7.944 8.084 530,452 +0.13(+1.61%)
Oct 07, 2021 8.026 8.096 7.921 7.956 980,036 +0.01(+0.15%)
Oct 06, 2021 7.851 7.950 7.681 7.944 772,136 +0.07(+0.89%)
Oct 05, 2021 7.810 7.921 7.740 7.874 1,148,368 +0.05(+0.67%)
Oct 04, 2021 7.804 7.897 7.734 7.821 852,723 +0.02(+0.22%)
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.