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 (%)
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%)
Feb 01, 2022 9.425 9.553 9.391 9.485 951,932 +0.05(+0.54%)
Jan 31, 2022 9.493 9.357 9.434 1,553,355 -0.14(-1.42%)
Jan 28, 2022 9.586 9.688 9.323 9.569 851,552 -0.02(-0.18%)
Jan 27, 2022 9.620 9.858 9.493 9.586 813,809 -0.08(-0.79%)
Jan 26, 2022 9.892 9.994 9.569 9.663 1,188,328 -0.10(-1.04%)
Jan 25, 2022 9.739 9.854 9.527 9.765 960,350 -0.08(-0.86%)
Jan 24, 2022 9.824 9.977 9.637 9.850 928,022 +0.02(+0.17%)
Jan 21, 2022 9.858 10.05 9.824 9.833 1,218,901 -0.07(-0.69%)
Jan 20, 2022 9.807 10.12 9.714 9.901 818,510 +0.06(+0.60%)
Jan 19, 2022 9.799 9.952 9.684 9.841 1,620,186 -0.03(-0.26%)
Jan 18, 2022 9.935 10.15 9.858 9.867 1,035,366 -0.07(-0.68%)
Jan 14, 2022 9.935 0 +0.04(+0.43%)
Jan 13, 2022 9.833 10.01 9.833 9.892 1,023,211 +0.14(+1.39%)
Jan 12, 2022 9.697 9.816 9.620 9.756 899,676 +0.08(+0.79%)
Jan 11, 2022 9.714 9.756 9.586 9.680 728,430 -0.06(-0.61%)
Jan 10, 2022 9.408 9.739 9.332 9.739 1,297,624 +0.39(+4.18%)
Jan 07, 2022 9.451 9.510 9.264 9.349 1,472,075 -0.07(-0.72%)
Jan 06, 2022 9.519 9.595 9.366 9.417 1,306,922 -0.18(-1.86%)
Jan 05, 2022 9.586 9.824 9.548 9.595 1,525,622 +0.01(+0.09%)
Jan 04, 2022 9.620 9.722 9.468 9.586 1,755,712 +0.03(+0.27%)
Jan 03, 2022 9.722 9.905 9.493 9.561 2,530,875 -0.19(-1.92%)
Dec 31, 2021 9.612 9.833 9.519 9.748 3,047,834 +0.15(+1.59%)
Dec 30, 2021 10.95 11.01 9.291 9.595 9,729,710 -0.74(-7.15%)
Dec 29, 2021 10.25 10.39 10.23 10.33 925,937 +0.06(+0.59%)
Dec 28, 2021 10.32 10.42 10.20 10.27 1,062,075 -0.11(-1.10%)
Dec 27, 2021 10.21 10.39 10.15 10.39 850,794 +0.17(+1.71%)
Dec 23, 2021 10.32 10.46 10.15 10.21 1,065,894 -0.11(-1.05%)
Dec 22, 2021 10.32 10.40 10.15 10.32 785,287 +0.00(+0.00%)
Dec 21, 2021 10.21 10.47 10.13 10.32 1,482,147 +0.17(+1.72%)
Dec 20, 2021 9.991 10.15 9.702 10.15 3,066,719 +0.07(+0.66%)
Dec 17, 2021 9.473 10.25 9.467 10.08 8,243,975 +0.61(+6.49%)
Dec 16, 2021 9.497 9.593 9.358 9.467 1,795,680 +0.05(+0.58%)
Dec 15, 2021 9.226 9.431 9.142 9.413 1,938,839 +0.26(+2.90%)
Dec 14, 2021 9.123 9.298 9.075 9.148 3,841,315 -0.02(-0.20%)
Dec 13, 2021 9.322 9.388 9.111 9.166 1,724,937 -0.21(-2.25%)
Dec 10, 2021 9.292 9.398 9.123 9.376 1,031,301 +0.09(+0.97%)
Dec 09, 2021 9.069 9.292 8.991 9.286 1,525,973 +0.16(+1.78%)
Dec 08, 2021 9.361 9.370 9.112 9.123 1,214,520 -0.17(-1.85%)
Dec 07, 2021 9.421 9.528 9.248 9.296 1,232,628 -0.04(-0.45%)
Dec 06, 2021 9.373 9.421 9.165 9.337 1,605,615 +0.01(+0.06%)
Dec 03, 2021 9.260 9.361 9.129 9.331 2,369,188 +0.11(+1.23%)
Dec 02, 2021 9.189 9.302 9.082 9.219 1,098,797 +0.15(+1.64%)
Dec 01, 2021 9.433 9.521 9.040 9.070 1,421,752 -0.17(-1.80%)
Nov 30, 2021 9.183 9.314 9.141 9.236 1,641,715 -0.05(-0.58%)
Nov 29, 2021 9.545 9.605 9.224 9.290 1,009,396 -0.15(-1.57%)
Nov 26, 2021 9.611 9.611 9.337 9.438 804,140 -0.40(-4.11%)
Nov 24, 2021 9.777 9.869 9.733 9.843 1,811,283 +0.07(+0.67%)
Nov 23, 2021 9.789 9.908 9.694 9.777 1,441,927 +0.05(+0.49%)
Nov 22, 2021 9.843 9.855 9.688 9.730 2,493,062 -0.02(-0.18%)
Nov 19, 2021 9.831 9.914 9.748 9.748 1,583,294 -0.18(-1.80%)
Nov 18, 2021 9.771 9.938 9.878 9.926 1,970,728 +0.17(+1.71%)
Nov 17, 2021 9.688 9.819 9.641 9.759 1,919,159 -0.01(-0.06%)
Nov 16, 2021 9.920 10.04 9.670 9.765 2,569,265 -0.22(-2.20%)
Nov 15, 2021 9.331 10.26 9.284 9.985 3,892,319 +0.94(+10.38%)
Nov 12, 2021 8.951 9.159 8.847 9.046 2,597,502 +0.11(+1.26%)
Nov 11, 2021 9.165 9.204 8.921 8.933 1,443,418 -0.18(-2.02%)
Nov 10, 2021 9.308 9.117 1,672,453 -0.24(-2.60%)
Nov 09, 2021 9.468 9.985 9.195 9.361 3,797,092 +0.92(+10.84%)
Nov 08, 2021 8.446 8.493 8.380 8.446 886,358 +0.00(+0.00%)
Nov 05, 2021 8.333 8.505 8.279 8.446 1,196,526 +0.23(+2.75%)
Nov 04, 2021 8.351 8.380 8.214 8.220 992,026 -0.10(-1.14%)
Nov 03, 2021 8.131 8.398 8.119 8.315 799,675 +0.17(+2.12%)
Nov 02, 2021 8.172 8.175 8.018 8.143 665,179 -0.04(-0.51%)
Nov 01, 2021 7.881 8.244 7.958 8.184 1,205,133 +0.30(+3.85%)
Oct 29, 2021 8.030 8.030 7.866 7.881 743,256 -0.15(-1.85%)
Oct 28, 2021 8.089 8.089 7.953 8.030 692,252 -0.05(-0.59%)
Oct 27, 2021 8.214 8.232 8.060 8.077 793,860 -0.14(-1.66%)
Oct 26, 2021 8.297 8.196 8.214 1,042,229 -0.08(-1.00%)
Oct 25, 2021 8.083 8.303 8.065 8.297 905,408 +0.24(+2.95%)
Oct 22, 2021 8.089 8.143 8.012 8.060 615,638 -0.02(-0.29%)
Oct 21, 2021 8.048 8.143 8.012 8.083 548,270 +0.02(+0.22%)
Oct 20, 2021 8.006 8.107 7.956 8.065 442,829 +0.07(+0.82%)
Oct 19, 2021 8.119 8.119 7.953 8.000 919,376 -0.07(-0.81%)
Oct 18, 2021 8.060 8.131 7.970 8.065 462,355 -0.07(-0.80%)
Oct 15, 2021 8.339 8.368 8.131 8.131 960,627 -0.11(-1.30%)
Oct 14, 2021 8.285 8.321 8.187 8.238 499,985 +0.06(+0.73%)
Oct 13, 2021 8.137 8.232 8.054 8.178 546,465 +0.05(+0.66%)
Oct 12, 2021 8.232 8.262 8.101 8.125 783,203 -0.08(-0.94%)
Oct 11, 2021 8.268 8.440 8.190 8.202 679,948 -0.03(-0.36%)
Oct 08, 2021 8.119 8.238 8.089 8.232 520,928 +0.13(+1.61%)
Oct 07, 2021 8.172 8.244 8.065 8.101 962,441 +0.01(+0.15%)
Oct 06, 2021 7.994 8.095 7.822 8.089 758,274 +0.07(+0.89%)
Oct 05, 2021 7.953 8.065 7.881 8.018 1,127,751 +0.05(+0.67%)
Oct 04, 2021 7.947 8.042 7.875 7.964 837,414 +0.02(+0.22%)
Oct 01, 2021 7.620 8.071 7.608 7.947 1,876,287 +0.37(+4.86%)
Sep 30, 2021 7.697 7.715 7.542 7.578 1,178,601 -0.10(-1.32%)
Sep 29, 2021 7.560 7.694 7.513 7.679 606,674 +0.10(+1.33%)
Sep 28, 2021 7.566 7.670 7.513 7.578 999,928 +0.01(+0.16%)
Sep 27, 2021 7.340 7.661 7.340 7.566 995,594 +0.23(+3.16%)
Sep 24, 2021 7.388 7.447 7.328 7.334 600,961 -0.11(-1.44%)
Sep 23, 2021 7.364 7.507 7.340 7.441 681,127 +0.12(+1.71%)
Sep 22, 2021 7.257 7.364 7.257 7.317 734,765 +0.09(+1.23%)
Sep 21, 2021 7.287 7.371 7.180 7.227 713,298 -0.01(-0.16%)
Sep 20, 2021 7.180 7.287 7.132 7.239 981,123 -0.11(-1.54%)
Sep 17, 2021 7.364 7.375 7.251 7.352 2,288,315 -0.01(-0.08%)
Sep 16, 2021 7.459 7.531 7.287 7.358 1,265,306 -0.10(-1.28%)
Sep 15, 2021 7.382 7.542 7.272 7.453 1,280,596 +0.06(+0.80%)
Sep 14, 2021 7.739 7.745 7.382 7.394 1,734,375 -0.21(-2.74%)
Sep 13, 2021 8.298 8.339 7.549 7.602 2,461,306 -0.80(-9.54%)
Sep 10, 2021 8.567 8.620 8.386 8.404 848,194 -0.15(-1.71%)
Sep 09, 2021 8.667 8.685 8.545 8.550 851,657 -0.18(-2.01%)
Sep 08, 2021 8.778 8.781 8.649 8.725 694,543 -0.09(-1.06%)
Sep 07, 2021 8.895 8.924 8.813 8.819 491,735 -0.10(-1.12%)
Sep 03, 2021 8.930 8.930 8.807 8.919 627,155 -0.01(-0.13%)
Sep 02, 2021 8.837 8.960 8.813 8.930 731,624 +0.12(+1.33%)
Sep 01, 2021 8.848 8.895 8.690 8.813 759,702 +0.02(+0.27%)
Aug 31, 2021 8.755 8.824 8.644 8.790 999,973 +0.07(+0.81%)
Aug 30, 2021 8.784 8.837 8.685 8.720 886,535 -0.02(-0.27%)
Aug 27, 2021 8.439 8.778 8.439 8.743 1,276,329 +0.32(+3.82%)
Aug 26, 2021 8.515 8.591 8.421 8.421 618,449 -0.06(-0.69%)
Aug 25, 2021 8.509 8.597 8.427 8.480 1,335,273 +0.01(+0.07%)
Aug 24, 2021 8.456 8.509 8.374 8.474 383,234 +0.05(+0.56%)
Aug 23, 2021 8.445 8.480 8.374 8.427 452,189 +0.08(+0.91%)
Aug 20, 2021 8.251 8.409 8.228 8.351 588,144 +0.06(+0.78%)
Aug 19, 2021 8.328 8.380 8.234 8.287 807,256 -0.12(-1.46%)
Aug 18, 2021 8.421 8.521 8.386 8.409 586,961 -0.05(-0.62%)
Aug 17, 2021 8.374 8.468 8.304 8.462 710,165 +0.02(+0.21%)
Aug 16, 2021 8.503 8.544 8.415 8.445 512,846 -0.07(-0.82%)
Aug 13, 2021 8.562 8.626 8.421 8.515 879,312 -0.01(-0.14%)
Aug 12, 2021 8.603 8.664 8.486 8.527 840,217 -0.09(-1.02%)
Aug 11, 2021 8.573 8.661 8.427 8.614 626,388 +0.12(+1.38%)
Aug 10, 2021 8.333 8.538 8.316 8.497 725,190 +0.13(+1.61%)
Aug 09, 2021 8.316 8.415 8.257 8.363 581,168 +0.02(+0.28%)
Aug 06, 2021 8.480 8.486 8.251 8.339 840,320 -0.04(-0.49%)
Aug 05, 2021 8.070 8.409 7.965 8.380 1,206,174 +0.66(+8.57%)
Aug 04, 2021 7.783 7.830 7.678 7.719 655,962 -0.15(-1.86%)
Aug 03, 2021 7.783 7.906 7.725 7.865 1,238,101 +0.11(+1.43%)
Aug 02, 2021 7.818 8.012 7.736 7.754 673,950 -0.06(-0.82%)
Jul 30, 2021 7.836 7.935 7.719 7.818 783,448 -0.04(-0.52%)
Jul 29, 2021 7.912 7.947 7.854 7.859 462,621 +0.03(+0.37%)
Jul 28, 2021 7.813 7.918 7.716 7.830 489,524 +0.06(+0.83%)
Jul 27, 2021 7.754 7.796 7.684 7.766 482,059 -0.05(-0.60%)
Jul 26, 2021 7.783 7.883 7.713 7.813 476,946 +0.06(+0.83%)
Jul 23, 2021 7.766 7.777 7.643 7.748 933,438 +0.05(+0.61%)
Jul 22, 2021 7.912 7.953 7.701 7.701 710,647 -0.24(-3.02%)
Jul 21, 2021 7.906 8.035 7.848 7.941 622,524 +0.12(+1.57%)
Jul 20, 2021 7.660 7.900 7.619 7.818 1,059,793 +0.16(+2.14%)
Jul 19, 2021 7.754 7.807 7.555 7.655 1,195,648 -0.19(-2.46%)
Jul 16, 2021 8.058 8.088 7.842 7.848 641,080 -0.13(-1.61%)
Jul 15, 2021 7.877 7.988 7.871 7.976 601,219 +0.00(+0.00%)
Jul 14, 2021 8.000 8.041 7.930 7.976 543,534 +0.02(+0.29%)
Jul 13, 2021 8.181 8.181 7.941 7.953 732,112 -0.22(-2.72%)
Jul 12, 2021 8.012 8.208 7.988 8.175 566,380 +0.11(+1.31%)
Jul 09, 2021 7.994 8.134 7.988 8.070 528,374 +0.13(+1.62%)
Jul 08, 2021 7.848 7.991 7.736 7.941 1,018,377 -0.04(-0.44%)
Jul 07, 2021 8.076 8.170 7.935 7.976 685,444 -0.11(-1.30%)
Jul 06, 2021 8.287 8.292 8.035 8.082 992,263 -0.21(-2.54%)
Jul 02, 2021 8.316 8.345 8.251 8.292 625,358 -0.02(-0.28%)
Jul 01, 2021 8.310 8.392 8.249 8.316 849,361 +0.04(+0.50%)
Jun 30, 2021 8.193 8.322 8.175 8.275 907,668 +0.08(+0.93%)
Jun 29, 2021 8.123 8.246 8.117 8.199 1,110,214 +0.10(+1.23%)
Jun 28, 2021 8.047 8.111 7.924 8.099 1,204,211 +0.02(+0.22%)
Jun 25, 2021 8.158 8.216 8.082 8.082 1,716,297 -0.04(-0.50%)
Jun 24, 2021 8.006 8.158 7.959 8.123 669,589 +0.15(+1.91%)
Jun 23, 2021 7.941 8.091 7.915 7.971 944,574 +0.04(+0.44%)
Jun 22, 2021 7.912 7.941 7.813 7.935 534,870 +0.02(+0.22%)
Jun 21, 2021 7.713 7.933 7.696 7.918 1,097,256 +0.29(+3.76%)
Jun 18, 2021 7.848 7.930 7.625 7.631 2,564,173 -0.38(-4.75%)
Jun 17, 2021 8.216 8.263 7.962 8.012 748,696 -0.23(-2.77%)
Jun 16, 2021 8.228 8.421 8.199 8.240 1,012,239 +0.01(+0.07%)
Jun 15, 2021 8.328 8.380 8.210 8.234 737,628 -0.09(-1.12%)
Jun 14, 2021 8.397 8.403 8.253 8.328 1,041,366 -0.08(-0.89%)
Jun 11, 2021 8.397 8.426 8.206 8.403 915,786 +0.03(+0.34%)
Jun 10, 2021 8.489 8.541 8.351 8.374 722,991 -0.09(-1.02%)
Jun 09, 2021 8.489 8.524 8.420 8.460 852,944 -0.01(-0.07%)
Jun 08, 2021 8.558 8.610 8.437 8.466 1,046,492 -0.10(-1.21%)
Jun 07, 2021 8.397 8.576 8.397 8.570 1,147,729 +0.20(+2.41%)
Jun 04, 2021 8.293 8.368 8.260 8.368 970,964 +0.08(+0.97%)
Jun 03, 2021 8.172 8.287 8.154 8.287 1,406,418 +0.05(+0.56%)
Jun 02, 2021 8.281 8.316 8.172 8.241 1,069,264 -0.01(-0.07%)
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.