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, 2006 1.983 2.002 1.969 1.975 1,693,167 +0.01(+0.55%)
Jan 30, 2006 1.994 1.996 1.958 1.964 930,321 -0.02(-1.09%)
Jan 27, 2006 1.988 1.994 1.969 1.985 1,077,553 +0.01(+0.38%)
Jan 26, 2006 1.945 1.983 1.940 1.978 1,847,760 +0.04(+2.25%)
Jan 25, 2006 1.932 1.947 1.922 1.934 907,316 +0.00(+0.11%)
Jan 24, 2006 1.921 1.938 1.913 1.932 1,502,685 +0.02(+0.85%)
Jan 23, 2006 1.903 1.932 1.902 1.916 1,449,314 +0.01(+0.69%)
Jan 20, 2006 1.923 1.923 1.902 1.903 935,842 -0.02(-1.07%)
Jan 19, 2006 1.919 1.929 1.914 1.923 947,805 +0.00(+0.00%)
Jan 18, 2006 1.902 1.929 1.902 1.923 1,167,733 +0.00(+0.23%)
Jan 17, 2006 1.951 1.954 1.916 1.919 1,673,842 -0.04(-1.89%)
Jan 13, 2006 1.972 1.972 1.918 1.956 4,153,780 +0.04(+1.98%)
Jan 12, 2006 1.944 1.948 1.864 1.918 2,923,473 -0.03(-1.34%)
Jan 11, 2006 1.943 1.954 1.928 1.944 2,331,785 +0.00(+0.06%)
Jan 10, 2006 1.927 1.955 1.927 1.943 1,836,718 +0.01(+0.28%)
Jan 09, 2006 1.944 1.967 1.932 1.938 2,093,453 -0.03(-1.38%)
Jan 06, 2006 1.967 1.971 1.952 1.965 2,516,745 +0.00(+0.00%)
Jan 05, 2006 1.963 1.979 1.960 1.965 949,645 +0.00(+0.00%)
Jan 04, 2006 1.965 1.972 1.954 1.965 1,584,583 +0.00(+0.17%)
Jan 03, 2006 1.967 1.975 1.948 1.962 2,026,279 -0.01(-0.66%)
Dec 30, 2005 1.962 1.976 1.956 1.975 1,335,209 +0.01(+0.61%)
Dec 29, 2005 1.994 1.994 1.956 1.963 1,428,149 -0.01(-0.61%)
Dec 28, 2005 1.991 1.998 1.963 1.975 2,075,049 -0.01(-0.71%)
Dec 27, 2005 2.009 2.016 1.976 1.989 1,825,675 -0.02(-1.03%)
Dec 23, 2005 2.020 2.021 1.992 2.009 1,166,812 -0.01(-0.48%)
Dec 22, 2005 2.027 2.032 2.010 2.019 1,448,394 +0.01(+0.54%)
Dec 21, 2005 2.008 2.030 2.007 2.008 3,035,738 +0.00(+0.05%)
Dec 20, 2005 2.046 2.048 2.000 2.007 1,576,301 -0.04(-1.86%)
Dec 19, 2005 2.097 2.097 1.950 2.045 2,480,857 -0.06(-2.89%)
Dec 16, 2005 2.135 2.136 2.088 2.106 4,108,690 -0.03(-1.62%)
Dec 15, 2005 2.114 2.193 2.101 2.141 3,565,773 +0.05(+2.28%)
Dec 14, 2005 2.087 2.100 2.063 2.093 5,026,129 +0.02(+1.16%)
Dec 13, 2005 2.032 2.081 2.032 2.069 1,096,877 +0.05(+2.42%)
Dec 12, 2005 2.076 2.079 2.019 2.020 5,064,778 -0.04(-2.16%)
Dec 09, 2005 2.048 2.065 2.016 2.065 2,260,930 +0.03(+1.60%)
Dec 08, 2005 2.027 2.059 2.015 2.032 1,940,700 +0.01(+0.27%)
Dec 07, 2005 2.043 2.050 2.010 2.027 1,828,436 -0.01(-0.53%)
Dec 06, 2005 2.059 2.059 2.038 2.038 1,168,653 -0.01(-0.27%)
Dec 05, 2005 2.046 2.060 2.043 2.043 1,053,628 -0.02(-0.84%)
Dec 02, 2005 2.065 2.065 2.051 2.060 1,372,937 +0.01(+0.37%)
Dec 01, 2005 2.048 2.106 2.048 2.053 2,280,254 +0.01(+0.27%)
Nov 30, 2005 2.061 2.065 2.027 2.047 1,941,620 -0.02(-0.95%)
Nov 29, 2005 2.130 2.130 2.023 2.067 2,957,521 -0.05(-2.41%)
Nov 28, 2005 2.153 2.166 2.103 2.118 1,353,613 -0.03(-1.62%)
Nov 25, 2005 2.146 2.168 2.144 2.153 438,935 +0.01(+0.46%)
Nov 23, 2005 2.208 2.208 2.142 2.143 1,418,027 -0.07(-2.95%)
Nov 22, 2005 2.196 2.214 2.175 2.208 1,422,628 +0.02(+0.74%)
Nov 21, 2005 2.168 2.200 2.140 2.192 1,008,538 +0.02(+1.05%)
Nov 18, 2005 2.176 2.176 2.125 2.169 1,509,127 +0.02(+0.81%)
Nov 17, 2005 2.173 2.177 2.140 2.152 1,230,306 -0.02(-1.15%)
Nov 16, 2005 2.172 2.183 2.142 2.177 843,822 +0.01(+0.30%)
Nov 15, 2005 2.216 2.239 2.159 2.170 1,222,024 -0.05(-2.06%)
Nov 14, 2005 2.213 2.236 2.192 2.216 750,882 -0.01(-0.29%)
Nov 11, 2005 2.228 2.238 2.200 2.222 566,842 -0.01(-0.34%)
Nov 10, 2005 2.250 2.254 2.206 2.230 1,076,633 +0.01(+0.34%)
Nov 09, 2005 2.215 2.247 2.207 2.222 514,391 +0.01(+0.34%)
Nov 08, 2005 2.244 2.255 2.178 2.215 1,216,503 -0.03(-1.21%)
Nov 07, 2005 2.183 2.263 2.169 2.242 1,894,690 +0.07(+3.15%)
Nov 04, 2005 2.173 2.177 2.146 2.173 684,628 -0.00(-0.10%)
Nov 03, 2005 2.188 2.197 2.159 2.176 946,885 -0.02(-0.89%)
Nov 02, 2005 2.155 2.206 2.150 2.195 2,064,007 +0.07(+3.06%)
Nov 01, 2005 2.155 2.161 2.078 2.130 2,193,755 -0.04(-1.80%)
Oct 31, 2005 2.119 2.177 2.105 2.169 2,260,010 +0.05(+2.46%)
Oct 28, 2005 2.108 2.129 2.091 2.117 940,443 +0.02(+1.19%)
Oct 27, 2005 2.118 2.130 2.087 2.092 887,072 -0.02(-0.88%)
Oct 26, 2005 2.097 2.133 2.089 2.110 768,366 -0.00(-0.05%)
Oct 25, 2005 2.129 2.131 2.084 2.111 1,034,304 -0.02(-0.87%)
Oct 24, 2005 2.069 2.130 2.059 2.130 2,006,034 +0.08(+3.76%)
Oct 21, 2005 2.090 2.100 2.048 2.053 1,395,942 -0.03(-1.61%)
Oct 20, 2005 2.119 2.141 2.064 2.087 1,874,446 -0.04(-1.89%)
Oct 19, 2005 2.108 2.141 2.076 2.127 2,964,882 +0.01(+0.36%)
Oct 18, 2005 2.141 2.156 2.102 2.119 968,049 -0.00(-0.15%)
Oct 17, 2005 2.106 2.195 2.096 2.122 2,030,880 +0.02(+0.77%)
Oct 14, 2005 2.095 2.106 2.062 2.106 923,880 +0.03(+1.52%)
Oct 13, 2005 2.065 2.087 2.050 2.075 1,590,104 +0.01(+0.26%)
Oct 12, 2005 2.079 2.097 2.056 2.069 882,471 -0.01(-0.57%)
Oct 11, 2005 2.114 2.129 2.077 2.081 1,384,900 -0.02(-0.98%)
Oct 10, 2005 2.093 2.115 2.083 2.102 1,140,127 -0.00(-0.15%)
Oct 07, 2005 2.075 2.119 2.066 2.105 843,822 +0.03(+1.52%)
Oct 06, 2005 2.087 2.114 2.029 2.073 1,187,977 -0.01(-0.62%)
Oct 05, 2005 2.126 2.165 2.087 2.087 1,389,501 -0.05(-2.29%)
Oct 04, 2005 2.169 2.172 2.130 2.135 916,518 -0.03(-1.40%)
Oct 03, 2005 2.193 2.195 2.146 2.166 1,816,473 -0.01(-0.40%)
Sep 30, 2005 2.152 2.175 2.126 2.175 1,561,578 +0.01(+0.55%)
Sep 29, 2005 2.140 2.163 2.120 2.163 867,748 +0.03(+1.63%)
Sep 28, 2005 2.130 2.150 2.122 2.128 1,435,511 -0.01(-0.36%)
Sep 27, 2005 2.120 2.141 2.103 2.135 1,378,458 +0.01(+0.56%)
Sep 26, 2005 2.150 2.156 2.115 2.123 3,374,371 -0.01(-0.36%)
Sep 23, 2005 2.131 2.135 2.102 2.131 1,347,172 +0.01(+0.56%)
Sep 22, 2005 2.087 2.141 2.076 2.119 1,601,147 +0.03(+1.25%)
Sep 21, 2005 2.077 2.110 2.072 2.093 1,504,526 +0.02(+0.84%)
Sep 20, 2005 2.114 2.168 2.072 2.076 1,595,625 -0.03(-1.65%)
Sep 19, 2005 2.163 2.168 2.093 2.110 1,306,683 -0.05(-2.46%)
Sep 16, 2005 2.103 2.183 2.054 2.164 3,234,501 +0.08(+3.96%)
Sep 15, 2005 2.089 2.120 2.058 2.081 2,219,383 -0.01(-0.35%)
Sep 14, 2005 2.138 2.138 2.084 2.089 3,323,760 -0.03(-1.61%)
Sep 13, 2005 2.156 2.156 2.110 2.123 3,077,377 -0.01(-0.29%)
Sep 12, 2005 2.169 2.171 2.122 2.129 3,391,395 -0.01(-0.48%)
Sep 09, 2005 2.117 2.202 2.110 2.139 5,637,832 +0.04(+1.82%)
Sep 08, 2005 2.112 2.124 2.080 2.101 804,852 -0.02(-0.73%)
Sep 07, 2005 2.070 2.117 2.060 2.117 1,819,372 +0.05(+2.20%)
Sep 06, 2005 2.060 2.085 2.053 2.071 2,274,457 +0.03(+1.37%)
Sep 02, 2005 2.037 2.045 2.032 2.043 534,313 -0.00(-0.20%)
Sep 01, 2005 2.069 2.089 2.041 2.047 1,959,472 -0.02(-1.10%)
Aug 31, 2005 2.013 2.070 2.001 2.070 1,971,067 +0.05(+2.56%)
Aug 30, 2005 1.999 2.019 1.999 2.018 964,277 +0.02(+0.83%)
Aug 29, 2005 1.980 2.005 1.953 2.002 571,029 +0.03(+1.47%)
Aug 26, 2005 1.991 1.992 1.904 1.973 1,464,773 -0.02(-0.78%)
Aug 25, 2005 1.985 1.988 1.962 1.988 675,380 +0.02(+1.00%)
Aug 24, 2005 1.977 1.990 1.957 1.969 1,288,923 -0.01(-0.42%)
Aug 23, 2005 1.977 1.993 1.952 1.977 991,330 +0.01(+0.26%)
Aug 22, 2005 2.037 2.037 1.958 1.972 1,628,062 -0.04(-1.96%)
Aug 19, 2005 1.961 2.013 1.956 2.011 922,730 +0.06(+2.86%)
Aug 18, 2005 1.902 1.961 1.894 1.955 1,060,898 +0.05(+2.61%)
Aug 17, 2005 1.915 1.940 1.899 1.905 1,601,009 -0.01(-0.49%)
Aug 16, 2005 1.958 1.961 1.915 1.915 1,563,326 -0.04(-2.22%)
Aug 15, 2005 1.942 1.966 1.914 1.958 1,082,154 +0.02(+0.85%)
Aug 12, 2005 1.931 1.942 1.884 1.942 935,290 +0.01(+0.48%)
Aug 11, 2005 1.915 1.943 1.873 1.932 1,029,013 +0.02(+0.86%)
Aug 10, 2005 1.961 1.963 1.900 1.916 841,568 -0.01(-0.70%)
Aug 09, 2005 1.956 1.964 1.925 1.929 919,831 -0.02(-1.11%)
Aug 08, 2005 1.969 1.976 1.943 1.951 726,589 -0.02(-1.21%)
Aug 05, 2005 1.973 1.987 1.944 1.975 819,345 -0.00(-0.10%)
Aug 04, 2005 1.973 1.996 1.967 1.977 906,304 -0.03(-1.39%)
Aug 03, 2005 2.045 2.045 2.003 2.005 661,853 -0.04(-2.17%)
Aug 02, 2005 2.024 2.059 2.014 2.049 715,961 +0.03(+1.49%)
Aug 01, 2005 2.013 2.059 2.009 2.019 1,573,955 +0.01(+0.52%)
Jul 29, 2005 2.025 2.065 2.008 2.009 1,147,856 -0.01(-0.36%)
Jul 28, 2005 1.989 2.019 1.980 2.016 636,732 +0.03(+1.41%)
Jul 27, 2005 1.942 1.988 1.938 1.988 1,015,486 +0.05(+2.34%)
Jul 26, 2005 1.941 1.966 1.935 1.943 989,398 +0.00(+0.05%)
Jul 25, 2005 1.940 1.967 1.940 1.942 547,840 +0.00(+0.11%)
Jul 22, 2005 1.925 1.961 1.915 1.940 882,149 +0.01(+0.43%)
Jul 21, 2005 1.961 2.011 1.929 1.931 935,290 -0.03(-1.48%)
Jul 20, 2005 1.923 1.960 1.915 1.960 1,388,443 +0.04(+1.88%)
Jul 19, 2005 1.902 1.949 1.848 1.924 1,984,594 +0.03(+1.42%)
Jul 18, 2005 1.946 1.952 1.892 1.897 1,209,694 -0.05(-2.50%)
Jul 15, 2005 1.918 1.958 1.912 1.946 1,081,188 +0.02(+0.80%)
Jul 14, 2005 1.948 1.964 1.930 1.930 909,203 -0.02(-0.90%)
Jul 13, 2005 1.925 1.973 1.921 1.948 1,129,498 +0.03(+1.35%)
Jul 12, 2005 1.904 1.953 1.903 1.922 1,898,601 -0.06(-2.83%)
Jul 11, 2005 2.010 2.029 1.973 1.978 1,582,651 -0.02(-0.98%)
Jul 08, 2005 1.927 2.000 1.927 1.998 1,129,498 +0.07(+3.82%)
Jul 07, 2005 1.921 1.932 1.912 1.924 970,074 -0.02(-1.06%)
Jul 06, 2005 1.966 1.977 1.930 1.945 867,656 -0.02(-0.95%)
Jul 05, 2005 1.933 1.965 1.915 1.963 1,064,762 +0.03(+1.44%)
Jul 01, 2005 1.928 1.935 1.915 1.935 650,258 +0.01(+0.70%)
Jun 30, 2005 1.946 1.950 1.902 1.922 2,060,924 -0.03(-1.49%)
Jun 29, 2005 1.966 1.966 1.911 1.951 1,100,512 +0.01(+0.64%)
Jun 28, 2005 1.918 1.955 1.917 1.938 726,589 +0.02(+0.97%)
Jun 27, 2005 1.966 1.966 1.915 1.920 995,195 -0.04(-1.85%)
Jun 24, 2005 1.925 1.980 1.915 1.956 2,662,873 +0.07(+3.90%)
Jun 23, 2005 1.945 1.945 1.882 1.883 1,632,894 -0.07(-3.35%)
Jun 22, 2005 1.912 1.966 1.912 1.948 2,205,856 +0.04(+2.17%)
Jun 21, 2005 1.868 1.934 1.854 1.906 2,924,716 -0.05(-2.44%)
Jun 20, 2005 1.932 1.965 1.932 1.954 2,099,573 -0.00(-0.21%)
Jun 17, 2005 1.986 1.987 1.915 1.958 2,458,036 -0.00(-0.16%)
Jun 16, 2005 1.925 1.966 1.923 1.961 1,611,637 -0.04(-1.86%)
Jun 15, 2005 1.998 2.034 1.956 1.999 2,897,662 +0.00(+0.16%)
Jun 14, 2005 2.000 2.026 1.958 1.995 2,103,438 +0.01(+0.36%)
Jun 13, 2005 2.019 2.041 1.977 1.988 2,525,671 -0.05(-2.24%)
Jun 10, 2005 1.998 2.034 1.974 2.034 3,430,043 +0.04(+2.02%)
Jun 09, 2005 1.903 2.005 1.895 1.993 3,845,513 +0.09(+4.50%)
Jun 08, 2005 1.905 1.912 1.885 1.907 3,126,653 +0.01(+0.66%)
Jun 07, 2005 1.874 1.902 1.863 1.895 2,202,957 +0.02(+1.10%)
Jun 06, 2005 1.863 1.896 1.847 1.874 3,631,981 +0.01(+0.72%)
Jun 03, 2005 1.861 1.863 1.836 1.861 2,136,289 +0.00(+0.17%)
Jun 02, 2005 1.780 1.877 1.780 1.858 5,397,246 +0.05(+2.57%)
Jun 01, 2005 1.771 1.832 1.766 1.811 3,555,650 +0.04(+2.04%)
May 31, 2005 1.765 1.775 1.713 1.775 3,316,030 +0.02(+1.00%)
May 27, 2005 1.736 1.768 1.736 1.757 2,222,281 +0.02(+1.31%)
May 26, 2005 1.715 1.747 1.715 1.735 825,142 +0.02(+1.15%)
May 25, 2005 1.723 1.724 1.677 1.715 2,111,167 -0.01(-0.78%)
May 24, 2005 1.742 1.753 1.719 1.728 764,271 -0.01(-0.42%)
May 23, 2005 1.728 1.757 1.719 1.736 1,760,433 -0.02(-1.18%)
May 20, 2005 1.739 1.759 1.719 1.756 1,563,326 +0.02(+1.19%)
May 19, 2005 1.728 1.738 1.715 1.736 1,015,486 +0.01(+0.36%)
May 18, 2005 1.728 1.741 1.713 1.729 1,329,504 +0.00(+0.24%)
May 17, 2005 1.714 1.725 1.685 1.725 1,286,024 +0.02(+1.03%)
May 16, 2005 1.709 1.718 1.662 1.708 1,211,626 +0.00(+0.00%)
May 13, 2005 1.705 1.711 1.658 1.708 1,609,704 +0.01(+0.61%)
May 12, 2005 1.697 1.706 1.667 1.697 1,887,973 +0.01(+0.31%)
May 11, 2005 1.687 1.706 1.652 1.692 3,006,843 +0.02(+1.30%)
May 10, 2005 1.662 1.670 1.635 1.670 2,291,848 +0.01(+0.81%)
May 09, 2005 1.629 1.657 1.606 1.657 2,162,376 +0.04(+2.23%)
May 06, 2005 1.620 1.621 1.599 1.621 870,554 +0.02(+1.16%)
May 05, 2005 1.623 1.623 1.588 1.602 1,203,897 -0.01(-0.58%)
May 04, 2005 1.594 1.619 1.594 1.611 1,437,719 +0.01(+0.71%)
May 03, 2005 1.625 1.625 1.578 1.600 1,653,184 -0.01(-0.83%)
May 02, 2005 1.618 1.618 1.600 1.614 1,116,938 -0.01(-0.89%)
Apr 29, 2005 1.594 1.628 1.573 1.628 1,733,379 +0.05(+3.42%)
Apr 28, 2005 1.604 1.604 1.574 1.574 768,136 -0.02(-1.36%)
Apr 27, 2005 1.582 1.608 1.568 1.596 1,278,295 +0.03(+1.65%)
Apr 26, 2005 1.599 1.604 1.570 1.570 1,692,798 -0.01(-0.91%)
Apr 25, 2005 1.573 1.594 1.573 1.585 1,759,467 +0.02(+1.59%)
Apr 22, 2005 1.578 1.590 1.552 1.560 2,015,512 -0.01(-0.66%)
Apr 21, 2005 1.584 1.595 1.558 1.570 1,726,616 -0.00(-0.20%)
Apr 20, 2005 1.612 1.625 1.564 1.573 1,999,087 -0.02(-1.36%)
Apr 19, 2005 1.607 1.612 1.579 1.595 1,723,717 -0.00(-0.13%)
Apr 18, 2005 1.573 1.602 1.557 1.597 1,825,169 +0.04(+2.59%)
Apr 15, 2005 1.589 1.593 1.557 1.557 956,547 -0.02(-1.57%)
Apr 14, 2005 1.607 1.607 1.571 1.581 1,996,188 -0.01(-0.71%)
Apr 13, 2005 1.621 1.622 1.590 1.593 645,427 -0.02(-1.09%)
Apr 12, 2005 1.609 1.619 1.599 1.610 832,872 +0.00(+0.19%)
Apr 11, 2005 1.635 1.639 1.604 1.607 1,021,283 -0.01(-0.38%)
Apr 08, 2005 1.623 1.635 1.608 1.614 808,717 -0.01(-0.57%)
Apr 07, 2005 1.618 1.632 1.604 1.623 1,025,148 +0.01(+0.51%)
Apr 06, 2005 1.604 1.628 1.601 1.615 1,764,298 +0.02(+0.97%)
Apr 05, 2005 1.594 1.609 1.593 1.599 1,840,629 +0.01(+0.59%)
Apr 04, 2005 1.584 1.604 1.584 1.590 1,951,743 -0.00(-0.19%)
Apr 01, 2005 1.593 1.620 1.581 1.593 1,998,121 +0.00(+0.06%)
Mar 31, 2005 1.640 1.640 1.589 1.592 3,145,011 -0.05(-3.03%)
Mar 30, 2005 1.636 1.650 1.623 1.641 1,000,993 +0.03(+1.60%)
Mar 29, 2005 1.618 1.634 1.616 1.616 1,238,680 -0.00(-0.06%)
Mar 28, 2005 1.630 1.634 1.617 1.617 815,480 -0.01(-0.57%)
Mar 24, 2005 1.599 1.633 1.599 1.626 1,511,151 +0.03(+1.81%)
Mar 23, 2005 1.651 1.654 1.597 1.597 2,019,377 -0.06(-3.38%)
Mar 22, 2005 1.678 1.682 1.646 1.653 1,297,619 -0.02(-1.48%)
Mar 21, 2005 1.695 1.697 1.644 1.678 2,256,099 -0.01(-0.86%)
Mar 18, 2005 1.688 1.692 1.676 1.692 1,949,810 +0.00(+0.18%)
Mar 17, 2005 1.687 1.699 1.656 1.689 1,956,574 +0.00(+0.12%)
Mar 16, 2005 1.684 1.739 1.663 1.687 3,375,935 -0.07(-3.78%)
Mar 15, 2005 1.739 1.757 1.734 1.753 2,544,995 +0.03(+1.50%)
Mar 14, 2005 1.718 1.736 1.711 1.727 1,421,294 +0.02(+1.15%)
Mar 11, 2005 1.697 1.725 1.697 1.708 1,524,678 +0.00(+0.18%)
Mar 10, 2005 1.728 1.728 1.699 1.705 1,735,312 -0.01(-0.78%)
Mar 09, 2005 1.723 1.737 1.716 1.718 2,709,251 +0.01(+0.61%)
Mar 08, 2005 1.713 1.725 1.700 1.708 2,501,516 -0.01(-0.30%)
Mar 07, 2005 1.718 1.732 1.708 1.713 1,975,898 -0.01(-0.84%)
Mar 04, 2005 1.722 1.728 1.710 1.727 1,789,419 +0.02(+1.03%)
Mar 03, 2005 1.682 1.711 1.671 1.710 2,234,842 +0.03(+1.79%)
Mar 02, 2005 1.722 1.724 1.680 1.680 861,858 -0.03(-1.87%)
Mar 01, 2005 1.728 1.740 1.698 1.712 1,413,564 -0.02(-0.96%)
Feb 28, 2005 1.671 1.728 1.659 1.728 2,374,942 +0.05(+3.28%)
Feb 25, 2005 1.670 1.687 1.670 1.674 1,226,119 +0.00(+0.25%)
Feb 24, 2005 1.683 1.683 1.656 1.669 2,670,603 +0.01(+0.44%)
Feb 23, 2005 1.648 1.677 1.646 1.662 3,211,680 +0.02(+0.94%)
Feb 22, 2005 1.661 1.671 1.640 1.647 953,648 -0.01(-0.56%)
Feb 18, 2005 1.680 1.681 1.651 1.656 868,622 -0.02(-1.23%)
Feb 17, 2005 1.713 1.718 1.677 1.677 1,325,639 -0.04(-2.11%)
Feb 16, 2005 1.728 1.728 1.705 1.713 638,664 -0.02(-0.90%)
Feb 15, 2005 1.721 1.740 1.710 1.728 975,871 +0.01(+0.36%)
Feb 14, 2005 1.705 1.730 1.705 1.722 869,588 +0.02(+1.03%)
Feb 11, 2005 1.744 1.748 1.697 1.705 729,488 -0.00(-0.24%)
Feb 10, 2005 1.698 1.718 1.683 1.709 530,449 +0.01(+0.61%)
Feb 09, 2005 1.723 1.729 1.697 1.698 708,231 -0.03(-1.56%)
Feb 08, 2005 1.744 1.744 1.703 1.725 633,833 +0.01(+0.36%)
Feb 07, 2005 1.723 1.723 1.697 1.719 884,081 +0.01(+0.48%)
Feb 04, 2005 1.671 1.739 1.664 1.711 2,779,784 +0.05(+2.93%)
Feb 03, 2005 1.674 1.674 1.651 1.662 949,783 +0.00(+0.19%)
Feb 02, 2005 1.671 1.674 1.652 1.659 708,231 -0.01(-0.74%)
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.