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

Vector Group Ltd (NY: VGR )

10.70 +0.13 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2023 11.61 11.91 11.56 11.87 823,201 +0.31(+2.70%)
Jan 30, 2023 11.54 11.63 11.50 11.56 440,664 -0.01(-0.08%)
Jan 27, 2023 11.62 11.64 11.52 11.57 453,350 +0.00(+0.00%)
Jan 26, 2023 11.53 11.60 11.42 11.57 565,335 +0.05(+0.48%)
Jan 25, 2023 11.44 11.52 11.36 11.51 391,605 +0.06(+0.56%)
Jan 24, 2023 11.47 11.53 11.43 11.45 502,068 -0.07(-0.64%)
Jan 23, 2023 11.39 11.52 11.38 11.52 426,277 +0.13(+1.13%)
Jan 20, 2023 11.26 11.40 11.18 11.39 586,325 +0.16(+1.39%)
Jan 19, 2023 11.16 11.28 11.16 11.24 570,005 +0.07(+0.66%)
Jan 18, 2023 11.46 11.50 11.16 11.16 582,104 -0.28(-2.48%)
Jan 17, 2023 11.44 11.54 11.36 11.45 776,721 +0.03(+0.24%)
Jan 13, 2023 11.36 11.47 11.27 11.42 465,125 -0.02(-0.16%)
Jan 12, 2023 11.45 11.47 11.34 11.44 519,283 +0.03(+0.24%)
Jan 11, 2023 11.35 11.46 11.34 11.41 598,715 +0.07(+0.65%)
Jan 10, 2023 11.21 11.38 11.10 11.34 704,058 +0.17(+1.56%)
Jan 09, 2023 11.46 11.51 11.13 11.16 826,686 -0.27(-2.40%)
Jan 06, 2023 11.36 11.52 11.36 11.44 564,131 +0.17(+1.55%)
Jan 05, 2023 11.22 11.28 11.17 11.26 562,911 +0.01(+0.08%)
Jan 04, 2023 11.27 11.48 11.20 11.25 681,654 +0.05(+0.41%)
Jan 03, 2023 10.92 11.42 10.91 11.21 1,558,840 +0.34(+3.12%)
Dec 30, 2022 10.84 10.95 10.77 10.87 1,392,798 +0.00(+0.00%)
Dec 29, 2022 10.83 10.95 10.78 10.87 824,272 +0.14(+1.28%)
Dec 28, 2022 10.85 10.88 10.70 10.73 751,787 -0.08(-0.76%)
Dec 27, 2022 10.69 10.87 10.63 10.81 713,960 +0.20(+1.90%)
Dec 23, 2022 10.48 10.71 10.46 10.61 886,163 +0.16(+1.49%)
Dec 22, 2022 10.69 10.77 10.38 10.46 1,003,671 -0.29(-2.73%)
Dec 21, 2022 10.48 10.85 10.33 10.75 2,032,622 +0.36(+3.44%)
Dec 20, 2022 10.47 10.49 10.27 10.39 1,625,624 -0.04(-0.35%)
Dec 19, 2022 10.41 10.62 10.39 10.43 879,398 +0.00(+0.00%)
Dec 16, 2022 10.26 10.61 10.25 10.43 4,530,081 +0.09(+0.89%)
Dec 15, 2022 10.38 10.41 10.17 10.34 848,824 -0.13(-1.23%)
Dec 14, 2022 10.38 10.58 10.36 10.47 793,143 +0.08(+0.79%)
Dec 13, 2022 10.53 10.61 10.31 10.38 2,625,295 +0.05(+0.44%)
Dec 12, 2022 10.30 10.40 10.21 10.34 700,649 +0.03(+0.27%)
Dec 09, 2022 10.08 10.32 10.06 10.31 890,600 +0.23(+2.27%)
Dec 08, 2022 9.935 10.09 9.852 10.08 816,400 +0.19(+1.95%)
Dec 07, 2022 10.08 10.09 9.889 9.889 544,679 -0.14(-1.43%)
Dec 06, 2022 10.12 10.22 9.988 10.03 638,774 -0.09(-0.89%)
Dec 05, 2022 10.18 10.19 10.06 10.12 650,731 -0.13(-1.32%)
Dec 02, 2022 10.03 10.28 9.961 10.26 573,538 +0.21(+2.06%)
Dec 01, 2022 9.988 10.12 9.988 10.05 608,523 +0.06(+0.63%)
Nov 30, 2022 9.907 9.997 9.691 9.988 792,014 +0.07(+0.73%)
Nov 29, 2022 9.745 9.916 9.709 9.916 753,605 +0.12(+1.19%)
Nov 28, 2022 9.736 9.817 9.736 9.799 528,117 +0.00(+0.00%)
Nov 25, 2022 9.853 9.893 9.763 9.799 253,196 -0.04(-0.46%)
Nov 23, 2022 9.826 9.889 9.767 9.844 516,767 +0.01(+0.09%)
Nov 22, 2022 9.781 9.880 9.718 9.835 729,268 +0.16(+1.67%)
Nov 21, 2022 9.988 10.04 9.610 9.673 969,404 -0.31(-3.15%)
Nov 18, 2022 9.880 10.01 9.709 9.988 1,453,936 +0.26(+2.68%)
Nov 17, 2022 9.637 9.754 9.601 9.727 1,038,252 -0.01(-0.09%)
Nov 16, 2022 9.655 9.898 9.601 9.736 1,194,619 +0.13(+1.31%)
Nov 15, 2022 9.709 9.817 9.552 9.610 824,250 -0.04(-0.37%)
Nov 14, 2022 9.403 10.18 9.403 9.646 1,411,202 +0.19(+2.00%)
Nov 11, 2022 9.565 9.637 9.273 9.457 801,766 -0.18(-1.87%)
Nov 10, 2022 9.502 9.646 9.403 9.637 838,189 +0.42(+4.59%)
Nov 09, 2022 9.511 9.556 9.196 9.214 1,071,274 -0.38(-3.94%)
Nov 08, 2022 9.844 9.844 9.507 9.592 834,734 -0.22(-2.29%)
Nov 07, 2022 9.538 9.826 9.484 9.817 729,177 +0.37(+3.90%)
Nov 04, 2022 9.367 9.516 9.295 9.448 771,004 +0.14(+1.55%)
Nov 03, 2022 9.097 9.345 9.034 9.304 704,264 +0.09(+0.98%)
Nov 02, 2022 9.484 9.565 9.174 9.214 1,139,568 -0.31(-3.31%)
Nov 01, 2022 9.610 9.664 9.493 9.529 1,139,409 -0.03(-0.28%)
Oct 31, 2022 9.538 9.628 9.484 9.556 742,054 +0.01(+0.09%)
Oct 28, 2022 9.358 9.682 9.340 9.547 861,247 +0.23(+2.51%)
Oct 27, 2022 9.133 9.322 9.115 9.313 821,888 +0.22(+2.37%)
Oct 26, 2022 8.998 9.169 8.915 9.097 711,537 +0.13(+1.40%)
Oct 25, 2022 8.719 8.985 8.719 8.971 624,980 +0.22(+2.57%)
Oct 24, 2022 8.692 8.809 8.598 8.746 586,930 +0.12(+1.36%)
Oct 21, 2022 8.512 8.670 8.431 8.629 625,204 +0.21(+2.46%)
Oct 20, 2022 8.530 8.656 8.368 8.422 838,275 -0.10(-1.16%)
Oct 19, 2022 8.530 8.629 8.500 8.521 700,828 -0.03(-0.32%)
Oct 18, 2022 8.674 8.818 8.539 8.548 792,865 -0.01(-0.11%)
Oct 17, 2022 8.467 8.656 8.467 8.557 820,605 +0.19(+2.26%)
Oct 14, 2022 8.512 8.643 8.350 8.368 646,662 -0.12(-1.38%)
Oct 13, 2022 8.224 8.620 8.161 8.485 1,236,085 +0.18(+2.17%)
Oct 12, 2022 8.314 8.350 8.233 8.305 555,602 +0.03(+0.33%)
Oct 11, 2022 8.215 8.386 8.213 8.278 780,053 +0.04(+0.55%)
Oct 10, 2022 8.053 8.292 8.053 8.233 777,853 +0.23(+2.92%)
Oct 07, 2022 8.134 8.215 7.954 7.999 847,812 -0.17(-2.09%)
Oct 06, 2022 8.278 8.287 8.121 8.170 549,031 -0.13(-1.52%)
Oct 05, 2022 8.224 8.346 8.197 8.296 488,028 -0.02(-0.22%)
Oct 04, 2022 8.215 8.404 8.197 8.314 908,502 +0.20(+2.44%)
Oct 03, 2022 7.990 8.188 7.963 8.116 889,776 +0.19(+2.38%)
Sep 30, 2022 8.080 8.152 7.909 7.927 1,178,381 -0.13(-1.56%)
Sep 29, 2022 7.990 8.089 7.900 8.053 1,032,228 +0.03(+0.34%)
Sep 28, 2022 7.927 8.062 7.801 8.026 761,001 +0.17(+2.18%)
Sep 27, 2022 7.945 8.094 7.837 7.855 740,015 -0.01(-0.11%)
Sep 26, 2022 7.999 8.089 7.774 7.864 885,361 -0.13(-1.69%)
Sep 23, 2022 8.206 8.215 7.900 7.999 820,367 -0.28(-3.37%)
Sep 22, 2022 8.341 8.359 8.251 8.278 637,006 -0.02(-0.22%)
Sep 21, 2022 8.458 8.512 8.287 8.296 707,607 -0.07(-0.86%)
Sep 20, 2022 8.368 8.418 8.296 8.368 499,023 -0.07(-0.85%)
Sep 19, 2022 8.314 8.476 8.314 8.440 623,931 +0.03(+0.32%)
Sep 16, 2022 8.215 8.427 8.170 8.413 1,865,605 +0.15(+1.85%)
Sep 15, 2022 8.341 8.395 8.206 8.260 729,763 -0.06(-0.76%)
Sep 14, 2022 8.341 8.395 8.184 8.323 1,059,915 -0.03(-0.32%)
Sep 13, 2022 8.799 8.799 8.297 8.350 1,542,321 -0.51(-5.77%)
Sep 12, 2022 8.835 8.958 8.764 8.861 877,156 +0.05(+0.60%)
Sep 09, 2022 8.535 8.817 8.526 8.808 803,572 +0.28(+3.31%)
Sep 08, 2022 8.482 8.584 8.368 8.526 625,573 -0.04(-0.41%)
Sep 07, 2022 8.447 8.570 8.363 8.562 768,546 +0.11(+1.36%)
Sep 06, 2022 8.570 8.637 8.421 8.447 847,392 -0.14(-1.64%)
Sep 02, 2022 8.773 8.799 8.500 8.588 1,014,112 -0.12(-1.42%)
Sep 01, 2022 8.667 8.729 8.451 8.711 1,315,300 +0.08(+0.92%)
Aug 31, 2022 8.729 8.852 8.553 8.632 1,008,130 -0.13(-1.51%)
Aug 30, 2022 8.905 8.984 8.729 8.764 666,145 -0.14(-1.58%)
Aug 29, 2022 8.817 8.971 8.817 8.905 553,121 +0.02(+0.20%)
Aug 26, 2022 9.196 9.196 8.888 8.888 660,487 -0.26(-2.79%)
Aug 25, 2022 9.046 9.169 9.046 9.143 510,244 +0.07(+0.78%)
Aug 24, 2022 9.099 9.156 9.046 9.073 805,613 -0.08(-0.87%)
Aug 23, 2022 9.134 9.192 9.099 9.152 437,072 -0.01(-0.10%)
Aug 22, 2022 9.205 9.249 9.125 9.161 582,440 -0.11(-1.23%)
Aug 19, 2022 9.346 9.407 9.222 9.275 866,248 -0.11(-1.13%)
Aug 18, 2022 9.354 9.553 9.354 9.381 591,727 -0.02(-0.19%)
Aug 17, 2022 9.513 9.513 9.271 9.398 956,729 -0.18(-1.93%)
Aug 16, 2022 9.548 9.645 9.443 9.583 742,721 +0.03(+0.28%)
Aug 15, 2022 9.495 9.627 9.425 9.557 916,887 +0.09(+0.93%)
Aug 12, 2022 9.390 9.504 9.266 9.469 2,021,809 +0.13(+1.42%)
Aug 11, 2022 9.328 9.460 9.275 9.337 840,929 +0.00(+0.00%)
Aug 10, 2022 9.407 9.420 9.222 9.337 848,508 +0.13(+1.44%)
Aug 09, 2022 9.302 9.385 9.143 9.205 1,042,295 -0.18(-1.88%)
Aug 08, 2022 9.275 9.460 9.249 9.381 914,952 +0.11(+1.14%)
Aug 05, 2022 9.627 9.680 8.817 9.275 1,211,719 -0.55(-5.56%)
Aug 04, 2022 10.02 10.02 9.768 9.821 882,558 -0.18(-1.76%)
Aug 03, 2022 9.997 10.13 9.834 9.997 667,330 +0.00(+0.00%)
Aug 02, 2022 10.06 10.12 9.865 9.997 860,364 +0.09(+0.89%)
Aug 01, 2022 9.742 9.989 9.689 9.909 801,110 +0.10(+0.99%)
Jul 29, 2022 9.768 9.834 9.610 9.812 575,251 +0.05(+0.54%)
Jul 28, 2022 9.654 9.768 9.583 9.760 371,894 +0.14(+1.47%)
Jul 27, 2022 9.627 9.716 9.473 9.619 760,553 -0.04(-0.37%)
Jul 26, 2022 9.583 9.707 9.495 9.654 541,641 +0.06(+0.64%)
Jul 25, 2022 9.495 9.601 9.412 9.592 529,807 +0.15(+1.59%)
Jul 22, 2022 9.407 9.504 9.293 9.443 701,370 +0.05(+0.56%)
Jul 21, 2022 9.222 9.390 9.147 9.390 584,212 +0.15(+1.62%)
Jul 20, 2022 9.152 9.275 9.084 9.240 597,308 +0.09(+0.96%)
Jul 19, 2022 8.976 9.231 8.976 9.152 608,010 +0.28(+3.18%)
Jul 18, 2022 8.905 9.011 8.817 8.870 509,156 +0.05(+0.60%)
Jul 15, 2022 8.826 8.861 8.632 8.817 700,390 +0.10(+1.11%)
Jul 14, 2022 8.808 8.808 8.615 8.720 618,971 -0.11(-1.20%)
Jul 13, 2022 9.029 9.029 8.817 8.826 614,697 -0.20(-2.24%)
Jul 12, 2022 9.011 9.187 8.976 9.029 565,379 +0.02(+0.20%)
Jul 11, 2022 9.011 9.196 8.870 9.011 651,208 +0.10(+1.09%)
Jul 08, 2022 8.984 9.006 8.817 8.914 892,231 -0.09(-0.98%)
Jul 07, 2022 9.064 9.124 8.923 9.002 495,453 +0.05(+0.59%)
Jul 06, 2022 9.337 9.372 8.932 8.949 668,501 -0.34(-3.70%)
Jul 05, 2022 9.134 9.310 9.011 9.293 884,492 +0.02(+0.19%)
Jul 01, 2022 9.161 9.310 9.081 9.275 499,988 +0.03(+0.29%)
Jun 30, 2022 9.073 9.288 9.002 9.249 931,290 +0.04(+0.48%)
Jun 29, 2022 9.636 9.636 9.169 9.205 879,062 -0.41(-4.22%)
Jun 28, 2022 9.821 10.01 9.592 9.610 634,855 -0.13(-1.36%)
Jun 27, 2022 9.707 9.856 9.654 9.742 467,540 +0.16(+1.65%)
Jun 24, 2022 9.575 9.782 9.451 9.583 1,144,932 +0.14(+1.49%)
Jun 23, 2022 9.240 9.460 9.240 9.443 492,415 +0.19(+2.10%)
Jun 22, 2022 9.346 9.451 9.112 9.249 823,531 -0.21(-2.23%)
Jun 21, 2022 9.451 9.500 9.291 9.460 728,242 +0.25(+2.68%)
Jun 17, 2022 9.117 9.466 9.108 9.213 1,745,530 +0.26(+2.95%)
Jun 16, 2022 9.293 9.337 8.905 8.949 967,460 -0.43(-4.60%)
Jun 15, 2022 9.493 9.606 9.307 9.381 941,354 -0.07(-0.73%)
Jun 14, 2022 9.441 9.485 9.234 9.450 893,336 +0.00(+0.00%)
Jun 13, 2022 9.917 9.956 9.424 9.450 955,121 -0.61(-6.02%)
Jun 10, 2022 10.07 10.13 9.960 10.06 1,057,068 -0.12(-1.19%)
Jun 09, 2022 10.28 10.34 10.14 10.18 712,193 -0.10(-0.93%)
Jun 08, 2022 10.54 10.54 10.24 10.27 852,698 -0.40(-3.73%)
Jun 07, 2022 10.49 10.69 10.44 10.67 645,495 +0.17(+1.65%)
Jun 06, 2022 10.57 10.60 10.38 10.50 494,675 +0.01(+0.08%)
Jun 03, 2022 10.67 10.73 10.46 10.49 601,683 -0.16(-1.54%)
Jun 02, 2022 10.62 10.70 10.40 10.65 613,980 +0.06(+0.57%)
Jun 01, 2022 10.68 10.68 10.37 10.59 1,003,287 -0.05(-0.49%)
May 31, 2022 10.71 10.76 10.50 10.64 701,992 -0.12(-1.13%)
May 27, 2022 10.70 10.78 10.57 10.76 599,759 +0.07(+0.65%)
May 26, 2022 10.60 10.82 10.55 10.70 547,637 +0.21(+1.98%)
May 25, 2022 10.33 10.60 10.29 10.49 667,792 +0.18(+1.76%)
May 24, 2022 10.24 10.42 9.995 10.31 799,796 +0.10(+1.02%)
May 23, 2022 10.08 10.34 10.02 10.20 898,508 +0.26(+2.61%)
May 20, 2022 10.17 10.21 9.830 9.943 786,501 -0.11(-1.12%)
May 19, 2022 10.25 10.36 10.06 10.06 1,163,607 -0.32(-3.08%)
May 18, 2022 10.62 10.76 10.33 10.38 1,201,681 -0.41(-3.77%)
May 17, 2022 10.80 10.93 10.72 10.78 920,981 +0.09(+0.81%)
May 16, 2022 10.25 10.79 10.18 10.70 1,204,195 +0.46(+4.48%)
May 13, 2022 10.14 10.39 9.986 10.24 2,090,666 +0.22(+2.16%)
May 12, 2022 10.02 10.06 9.757 10.02 1,327,814 +0.02(+0.17%)
May 11, 2022 9.338 10.14 9.338 10.00 1,815,309 +0.66(+7.03%)
May 10, 2022 10.77 10.81 9.147 9.346 2,443,968 -1.44(-13.38%)
May 09, 2022 10.82 10.93 10.65 10.79 839,660 -0.16(-1.42%)
May 06, 2022 11.01 11.09 10.80 10.95 728,968 -0.15(-1.32%)
May 05, 2022 11.24 11.29 10.96 11.09 799,244 -0.23(-2.06%)
May 04, 2022 11.09 11.33 10.95 11.33 717,794 +0.19(+1.71%)
May 03, 2022 11.15 11.19 10.96 11.14 725,323 -0.03(-0.31%)
May 02, 2022 11.08 11.31 10.93 11.17 1,251,664 +0.17(+1.57%)
Apr 29, 2022 11.33 11.34 10.97 11.00 822,569 -0.33(-2.90%)
Apr 28, 2022 11.04 11.33 10.84 11.33 756,352 +0.34(+3.07%)
Apr 27, 2022 10.97 11.14 10.92 10.99 1,266,688 +0.02(+0.16%)
Apr 26, 2022 11.12 11.22 10.95 10.97 1,067,255 -0.23(-2.08%)
Apr 25, 2022 11.24 11.27 10.95 11.21 1,267,977 -0.06(-0.54%)
Apr 22, 2022 11.43 11.46 11.25 11.27 1,315,468 -0.16(-1.44%)
Apr 21, 2022 11.56 11.57 11.38 11.43 1,211,425 +0.04(+0.38%)
Apr 20, 2022 11.31 11.48 11.24 11.39 1,640,261 +0.13(+1.15%)
Apr 19, 2022 11.09 11.34 11.06 11.26 748,755 +0.25(+2.28%)
Apr 18, 2022 11.02 11.11 10.96 11.01 1,258,829 -0.07(-0.62%)
Apr 14, 2022 11.12 11.36 11.06 11.08 704,318 -0.01(-0.08%)
Apr 13, 2022 10.97 11.11 10.86 11.08 851,816 +0.18(+1.67%)
Apr 12, 2022 10.78 11.00 10.74 10.90 1,286,931 +0.18(+1.69%)
Apr 11, 2022 10.63 10.80 10.59 10.72 789,308 +0.16(+1.47%)
Apr 08, 2022 10.70 10.77 10.51 10.57 966,499 -0.07(-0.65%)
Apr 07, 2022 10.58 10.70 10.45 10.63 1,368,205 +0.11(+1.07%)
Apr 06, 2022 10.41 10.61 10.35 10.52 1,384,424 +0.08(+0.74%)
Apr 05, 2022 10.83 10.88 10.38 10.44 1,145,068 -0.37(-3.44%)
Apr 04, 2022 10.76 10.91 10.51 10.82 1,891,468 +0.03(+0.24%)
Apr 01, 2022 10.38 10.79 10.29 10.79 2,386,675 +0.38(+3.65%)
Mar 31, 2022 9.545 10.81 9.519 10.41 4,675,238 +1.25(+13.58%)
Mar 30, 2022 9.286 9.485 9.117 9.165 915,694 -0.11(-1.21%)
Mar 29, 2022 9.277 9.372 9.147 9.277 875,443 +0.06(+0.66%)
Mar 28, 2022 9.303 9.411 9.173 9.217 519,132 -0.14(-1.48%)
Mar 25, 2022 9.139 9.381 9.139 9.355 668,022 +0.26(+2.85%)
Mar 24, 2022 9.087 9.139 8.992 9.096 575,796 +0.07(+0.77%)
Mar 23, 2022 9.260 9.281 9.018 9.026 714,097 -0.24(-2.61%)
Mar 22, 2022 9.355 9.588 9.268 9.268 745,986 +0.02(+0.19%)
Mar 21, 2022 9.459 9.545 9.217 9.251 933,205 -0.23(-2.46%)
Mar 18, 2022 9.391 9.536 9.204 9.485 2,325,068 +0.20(+2.10%)
Mar 17, 2022 9.001 9.332 8.984 9.289 1,111,649 +0.25(+2.72%)
Mar 16, 2022 8.916 9.069 8.839 9.043 972,301 +0.13(+1.43%)
Mar 15, 2022 8.831 8.950 8.768 8.916 938,133 +0.27(+3.14%)
Mar 14, 2022 8.729 8.729 8.534 8.644 924,404 +0.04(+0.49%)
Mar 11, 2022 8.865 8.873 8.602 8.602 795,472 -0.25(-2.78%)
Mar 10, 2022 8.797 8.860 8.661 8.848 791,059 +0.02(+0.19%)
Mar 09, 2022 8.712 8.941 8.627 8.831 1,088,110 +0.29(+3.38%)
Mar 08, 2022 8.856 8.950 8.517 8.542 1,416,969 -0.31(-3.55%)
Mar 07, 2022 9.264 9.264 8.839 8.856 1,069,161 -0.48(-5.10%)
Mar 04, 2022 9.519 9.557 9.298 9.332 798,061 -0.36(-3.68%)
Mar 03, 2022 9.994 10.08 9.620 9.688 1,000,506 -0.35(-3.47%)
Mar 02, 2022 9.383 10.13 9.383 10.04 1,125,111 +0.61(+6.49%)
Mar 01, 2022 9.510 9.705 9.340 9.425 1,227,417 -0.09(-0.98%)
Feb 28, 2022 9.417 9.540 9.391 9.519 1,431,887 +0.01(+0.09%)
Feb 25, 2022 9.289 9.561 9.289 9.510 1,448,722 +0.30(+3.23%)
Feb 24, 2022 9.255 9.315 8.962 9.213 1,505,287 -0.19(-1.99%)
Feb 23, 2022 9.510 9.582 9.374 9.400 795,235 -0.03(-0.27%)
Feb 22, 2022 9.603 9.603 9.323 9.425 1,124,803 -0.10(-1.07%)
Feb 18, 2022 9.527 0 -0.37(-3.69%)
Feb 17, 2022 9.799 9.909 9.778 9.892 743,594 -0.03(-0.34%)
Feb 16, 2022 9.807 9.947 9.807 9.926 604,972 +0.08(+0.86%)
Feb 15, 2022 9.731 9.895 9.731 9.841 579,427 +0.14(+1.49%)
Feb 14, 2022 9.688 9.769 9.603 9.697 723,049 +0.08(+0.88%)
Feb 11, 2022 9.612 9.731 9.523 9.612 1,797,149 +0.09(+0.98%)
Feb 10, 2022 9.536 9.663 9.442 9.519 546,172 -0.08(-0.88%)
Feb 09, 2022 9.595 9.693 9.569 9.603 711,184 +0.02(+0.18%)
Feb 08, 2022 9.451 9.595 9.349 9.586 681,983 +0.14(+1.44%)
Feb 07, 2022 9.476 9.544 9.374 9.451 562,478 -0.04(-0.45%)
Feb 04, 2022 9.349 9.536 9.111 9.493 1,239,249 +0.08(+0.90%)
Feb 03, 2022 9.527 9.400 9.408 783,272 -0.14(-1.51%)
Feb 02, 2022 9.561 9.578 9.349 9.553 965,571 +0.07(+0.72%)
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.