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

Vector Group Ltd (NY: VGR )

10.75 +0.05 (+0.47%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 10, 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, 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%)
Aug 02, 2004 1.566 1.597 1.549 1.580 621,900 +0.02(+1.52%)
Jul 30, 2004 1.570 1.575 1.555 1.556 518,419 -0.01(-0.88%)
Jul 29, 2004 1.563 1.572 1.552 1.570 544,797 +0.02(+1.08%)
Jul 28, 2004 1.543 1.573 1.528 1.553 748,715 +0.01(+0.64%)
Jul 27, 2004 1.533 1.560 1.528 1.544 395,662 +0.01(+0.90%)
Jul 26, 2004 1.545 1.551 1.528 1.530 741,614 -0.01(-0.51%)
Jul 23, 2004 1.543 1.555 1.538 1.538 605,668 -0.01(-0.38%)
Jul 22, 2004 1.538 1.549 1.538 1.544 1,258,004 +0.00(+0.00%)
Jul 21, 2004 1.574 1.577 1.538 1.544 929,300 -0.02(-1.32%)
Jul 20, 2004 1.567 1.577 1.552 1.564 748,715 +0.01(+0.63%)
Jul 19, 2004 1.551 1.569 1.543 1.554 1,075,391 +0.00(+0.13%)
Jul 16, 2004 1.561 1.561 1.541 1.552 793,354 +0.01(+0.70%)
Jul 15, 2004 1.552 1.565 1.538 1.542 389,575 -0.00(-0.06%)
Jul 14, 2004 1.543 1.556 1.533 1.543 510,303 -0.00(-0.13%)
Jul 13, 2004 1.547 1.547 1.534 1.545 454,504 -0.00(-0.19%)
Jul 12, 2004 1.571 1.572 1.540 1.548 630,016 -0.02(-1.20%)
Jul 09, 2004 1.573 1.574 1.550 1.566 540,739 +0.02(+1.15%)
Jul 08, 2004 1.576 1.577 1.549 1.549 691,902 -0.02(-1.19%)
Jul 07, 2004 1.573 1.587 1.559 1.567 609,726 -0.01(-0.38%)
Jul 06, 2004 1.567 1.588 1.567 1.573 681,757 +0.01(+0.63%)
Jul 02, 2004 1.567 1.571 1.552 1.563 380,444 +0.01(+0.70%)
Jul 01, 2004 1.567 1.577 1.542 1.552 816,688 +0.00(+0.00%)
Jun 30, 2004 1.577 1.577 1.546 1.552 894,806 -0.02(-1.56%)
Jun 29, 2004 1.587 1.587 1.555 1.577 741,614 +0.00(+0.25%)
Jun 28, 2004 1.599 1.622 1.565 1.573 1,297,571 -0.04(-2.74%)
Jun 25, 2004 1.580 1.618 1.572 1.618 1,345,253 +0.05(+3.14%)
Jun 24, 2004 1.586 1.597 1.566 1.568 1,103,797 -0.01(-0.69%)
Jun 23, 2004 1.587 1.592 1.560 1.579 1,646,565 -0.01(-0.50%)
Jun 22, 2004 1.589 1.595 1.578 1.587 563,058 +0.00(+0.00%)
Jun 21, 2004 1.587 1.601 1.579 1.587 712,193 -0.00(-0.19%)
Jun 18, 2004 1.606 1.612 1.577 1.590 1,543,084 -0.03(-1.89%)
Jun 17, 2004 1.616 1.642 1.608 1.620 1,244,815 +0.01(+0.92%)
Jun 16, 2004 1.617 1.621 1.597 1.606 963,793 +0.00(+0.18%)
Jun 15, 2004 1.589 1.618 1.587 1.603 1,115,971 +0.01(+0.81%)
Jun 14, 2004 1.603 1.603 1.582 1.590 898,864 +0.01(+0.50%)
Jun 10, 2004 1.592 1.608 1.578 1.582 941,474 +0.00(+0.25%)
Jun 09, 2004 1.590 1.591 1.575 1.578 790,311 -0.00(-0.25%)
Jun 08, 2004 1.585 1.602 1.580 1.582 343,922 -0.01(-0.74%)
Jun 07, 2004 1.604 1.604 1.585 1.594 465,664 +0.00(+0.31%)
Jun 04, 2004 1.585 1.612 1.569 1.589 1,248,874 +0.02(+1.26%)
Jun 03, 2004 1.597 1.598 1.568 1.569 905,966 -0.01(-0.50%)
Jun 02, 2004 1.603 1.614 1.558 1.577 1,502,504 -0.01(-0.68%)
Jun 01, 2004 1.560 1.588 1.549 1.588 832,920 +0.02(+1.32%)
May 28, 2004 1.567 1.587 1.548 1.567 426,098 +0.01(+0.89%)
May 27, 2004 1.551 1.562 1.543 1.553 516,390 +0.01(+0.38%)
May 26, 2004 1.533 1.557 1.523 1.548 751,759 +0.00(+0.19%)
May 25, 2004 1.504 1.558 1.504 1.545 1,113,942 +0.03(+1.69%)
May 24, 2004 1.539 1.551 1.496 1.519 1,152,494 -0.02(-1.28%)
May 21, 2004 1.529 1.557 1.529 1.539 749,730 +0.01(+0.91%)
May 20, 2004 1.538 1.552 1.501 1.525 1,034,810 +0.01(+0.45%)
May 19, 2004 1.574 1.582 1.509 1.518 968,866 -0.03(-2.04%)
May 18, 2004 1.559 1.560 1.534 1.550 524,506 -0.01(-0.57%)
May 17, 2004 1.533 1.585 1.522 1.558 781,180 +0.01(+0.76%)
May 14, 2004 1.577 1.621 1.547 1.547 1,674,972 -0.05(-2.85%)
May 13, 2004 1.548 1.592 1.494 1.592 1,946,863 +0.02(+1.25%)
May 12, 2004 1.523 1.596 1.434 1.572 3,779,086 +0.04(+2.90%)
May 11, 2004 1.559 1.559 1.488 1.528 2,359,773 -0.02(-1.02%)
May 10, 2004 1.563 1.573 1.479 1.544 1,736,858 -0.02(-1.26%)
May 07, 2004 1.626 1.632 1.557 1.563 1,158,581 -0.05(-3.23%)
May 06, 2004 1.633 1.646 1.578 1.616 1,805,845 -0.03(-1.74%)
May 05, 2004 1.667 1.667 1.619 1.644 864,370 -0.01(-0.48%)
May 04, 2004 1.660 1.660 1.627 1.652 555,956 -0.01(-0.42%)
May 03, 2004 1.636 1.681 1.619 1.659 1,374,674 +0.03(+1.75%)
Apr 30, 2004 1.606 1.650 1.579 1.630 1,647,580 +0.03(+2.16%)
Apr 29, 2004 1.624 1.640 1.580 1.596 1,250,903 -0.03(-1.76%)
Apr 28, 2004 1.661 1.666 1.614 1.624 702,047 -0.03(-1.61%)
Apr 27, 2004 1.661 1.671 1.646 1.651 1,358,442 +0.01(+0.36%)
Apr 26, 2004 1.661 1.676 1.642 1.645 640,162 -0.01(-0.36%)
Apr 23, 2004 1.676 1.681 1.633 1.651 1,078,434 -0.02(-1.30%)
Apr 22, 2004 1.664 1.676 1.656 1.673 1,414,240 +0.01(+0.53%)
Apr 21, 2004 1.649 1.671 1.626 1.664 686,830 +0.00(+0.30%)
Apr 20, 2004 1.677 1.677 1.651 1.659 666,539 -0.02(-1.00%)
Apr 19, 2004 1.683 1.683 1.651 1.676 593,494 +0.00(+0.18%)
Apr 16, 2004 1.676 1.676 1.664 1.673 700,018 +0.00(+0.12%)
Apr 15, 2004 1.671 1.682 1.657 1.671 921,184 +0.02(+1.01%)
Apr 14, 2004 1.661 1.670 1.649 1.654 615,813 -0.00(-0.06%)
Apr 13, 2004 1.666 1.675 1.630 1.655 922,198 -0.02(-1.24%)
Apr 12, 2004 1.684 1.686 1.672 1.676 979,011 +0.00(+0.00%)
Apr 08, 2004 1.708 1.708 1.674 1.676 948,576 -0.01(-0.47%)
Apr 07, 2004 1.686 1.696 1.671 1.684 1,183,944 -0.00(-0.12%)
Apr 06, 2004 1.681 1.695 1.676 1.686 1,437,574 +0.01(+0.65%)
Apr 05, 2004 1.688 1.688 1.659 1.675 866,400 -0.01(-0.64%)
Apr 02, 2004 1.693 1.695 1.678 1.686 1,393,950 -0.01(-0.47%)
Apr 01, 2004 1.676 1.694 1.666 1.693 1,570,476 +0.02(+1.06%)
Mar 31, 2004 1.675 1.782 1.655 1.676 759,875 +0.01(+0.59%)
Mar 30, 2004 1.651 1.671 1.651 1.666 855,240 -0.01(-0.53%)
Mar 29, 2004 1.695 1.695 1.646 1.675 1,206,264 +0.02(+1.43%)
Mar 26, 2004 1.670 1.670 1.626 1.651 1,347,282 -0.01(-0.53%)
Mar 25, 2004 1.661 1.668 1.657 1.660 915,096 +0.00(+0.24%)
Mar 24, 2004 1.666 1.666 1.626 1.656 1,134,233 +0.01(+0.48%)
Mar 23, 2004 1.676 1.676 1.646 1.648 937,416 -0.03(-1.53%)
Mar 22, 2004 1.728 1.728 1.651 1.674 1,843,382 -0.05(-2.97%)
Mar 19, 2004 1.745 1.749 1.707 1.725 763,933 +0.00(+0.11%)
Mar 18, 2004 1.686 1.726 1.681 1.723 7,302,514 +0.01(+0.57%)
Mar 17, 2004 1.736 1.741 1.711 1.713 1,745,988 -0.04(-2.30%)
Mar 16, 2004 1.755 1.789 1.753 1.754 2,470,356 -0.00(-0.06%)
Mar 15, 2004 1.756 1.771 1.751 1.755 1,647,580 -0.00(-0.06%)
Mar 12, 2004 1.759 1.762 1.730 1.756 1,236,699 -0.00(-0.22%)
Mar 11, 2004 1.750 1.773 1.730 1.759 986,113 +0.01(+0.56%)
Mar 10, 2004 1.773 1.774 1.750 1.750 1,211,336 -0.02(-1.17%)
Mar 09, 2004 1.756 1.770 1.726 1.770 1,430,473 +0.02(+1.41%)
Mar 08, 2004 1.774 1.774 1.736 1.746 3,387,482 -0.03(-1.61%)
Mar 05, 2004 1.770 1.779 1.764 1.774 934,372 +0.00(+0.00%)
Mar 04, 2004 1.772 1.782 1.769 1.774 534,652 +0.00(+0.17%)
Mar 03, 2004 1.774 1.782 1.765 1.771 881,617 -0.01(-0.66%)
Mar 02, 2004 1.782 1.783 1.769 1.783 1,114,957 +0.01(+0.33%)
Mar 01, 2004 1.779 1.783 1.770 1.777 893,792 -0.00(-0.11%)
Feb 27, 2004 1.779 1.783 1.764 1.779 774,078 -0.00(-0.22%)
Feb 26, 2004 1.793 1.793 1.755 1.783 1,186,988 +0.00(+0.00%)
Feb 25, 2004 1.780 1.799 1.767 1.783 1,338,151 +0.00(+0.17%)
Feb 24, 2004 1.730 1.789 1.713 1.780 1,451,778 +0.08(+4.70%)
Feb 23, 2004 1.699 1.708 1.688 1.700 1,035,824 +0.00(+0.17%)
Feb 20, 2004 1.681 1.711 1.681 1.697 842,051 +0.00(+0.12%)
Feb 19, 2004 1.720 1.740 1.687 1.695 1,391,921 -0.02(-1.26%)
Feb 18, 2004 1.679 1.729 1.678 1.717 6,229,152 +0.04(+2.29%)
Feb 17, 2004 1.654 1.690 1.654 1.679 1,118,001 +0.01(+0.65%)
Feb 13, 2004 1.678 1.689 1.656 1.668 401,749 -0.02(-0.94%)
Feb 12, 2004 1.695 1.699 1.670 1.684 694,946 +0.01(+0.47%)
Feb 11, 2004 1.675 1.681 1.667 1.676 442,330 +0.00(+0.30%)
Feb 10, 2004 1.691 1.691 1.666 1.671 534,652 -0.00(-0.24%)
Feb 09, 2004 1.654 1.685 1.647 1.675 679,728 +0.00(+0.29%)
Feb 06, 2004 1.648 1.688 1.647 1.670 453,490 +0.02(+1.44%)
Feb 05, 2004 1.652 1.656 1.626 1.646 902,922 +0.01(+0.85%)
Feb 04, 2004 1.675 1.675 1.630 1.632 584,363 -0.03(-2.01%)
Feb 03, 2004 1.680 1.686 1.656 1.666 346,965 -0.01(-0.59%)
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.