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 (%)
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%)
Feb 02, 2004 1.674 1.690 1.670 1.676 581,319 -0.01(-0.58%)
Jan 30, 2004 1.676 1.697 1.670 1.686 669,583 +0.02(+1.18%)
Jan 29, 2004 1.699 1.699 1.661 1.666 527,550 -0.01(-0.65%)
Jan 28, 2004 1.678 1.704 1.656 1.677 633,060 -0.01(-0.41%)
Jan 27, 2004 1.700 1.700 1.678 1.684 620,886 -0.02(-0.99%)
Jan 26, 2004 1.677 1.700 1.677 1.700 555,956 +0.02(+1.05%)
Jan 23, 2004 1.662 1.683 1.662 1.683 269,862 +0.03(+1.73%)
Jan 22, 2004 1.663 1.684 1.651 1.654 560,015 -0.02(-1.06%)
Jan 21, 2004 1.666 1.680 1.666 1.672 464,650 -0.00(-0.24%)
Jan 20, 2004 1.671 1.676 1.666 1.676 634,074 +0.00(+0.30%)
Jan 16, 2004 1.672 1.677 1.647 1.671 688,859 +0.01(+0.53%)
Jan 15, 2004 1.653 1.666 1.630 1.662 1,059,158 -0.00(-0.18%)
Jan 14, 2004 1.658 1.665 1.657 1.665 644,220 +0.01(+0.48%)
Jan 13, 2004 1.638 1.657 1.637 1.657 459,577 +0.01(+0.54%)
Jan 12, 2004 1.643 1.648 1.621 1.648 541,753 +0.03(+1.83%)
Jan 09, 2004 1.636 1.658 1.619 1.619 495,085 -0.02(-1.14%)
Jan 08, 2004 1.640 1.655 1.637 1.637 778,136 +0.01(+0.61%)
Jan 07, 2004 1.646 1.651 1.616 1.627 455,519 -0.03(-1.73%)
Jan 06, 2004 1.654 1.656 1.617 1.656 590,450 +0.02(+1.51%)
Jan 05, 2004 1.644 1.649 1.604 1.631 1,118,001 +0.01(+0.73%)
Jan 02, 2004 1.594 1.645 1.594 1.619 523,492 +0.01(+0.67%)
Dec 31, 2003 1.654 1.654 1.608 1.609 597,552 -0.04(-2.22%)
Dec 30, 2003 1.638 1.641 1.626 1.645 657,408 +0.01(+0.42%)
Dec 29, 2003 1.602 1.638 1.582 1.638 1,138,291 +0.05(+2.91%)
Dec 26, 2003 1.610 1.610 1.585 1.592 221,165 -0.02(-1.10%)
Dec 24, 2003 1.626 1.626 1.603 1.610 168,410 -0.03(-1.63%)
Dec 23, 2003 1.612 1.636 1.607 1.636 1,014,519 +0.03(+1.84%)
Dec 22, 2003 1.612 1.628 1.593 1.607 1,535,983 -0.01(-0.61%)
Dec 19, 2003 1.629 1.642 1.587 1.617 445,374 -0.02(-1.50%)
Dec 18, 2003 1.577 1.641 1.577 1.641 1,093,652 +0.04(+2.52%)
Dec 17, 2003 1.612 1.612 1.591 1.601 837,993 -0.05(-3.04%)
Dec 16, 2003 1.636 1.655 1.627 1.651 1,639,464 +0.01(+0.42%)
Dec 15, 2003 1.666 1.666 1.638 1.644 939,445 -0.03(-1.77%)
Dec 12, 2003 1.674 1.675 1.666 1.674 1,338,151 +0.00(+0.18%)
Dec 11, 2003 1.666 1.674 1.651 1.671 709,149 +0.00(+0.30%)
Dec 10, 2003 1.666 1.666 1.646 1.666 799,441 +0.00(+0.24%)
Dec 09, 2003 1.680 1.680 1.651 1.662 1,363,514 -0.01(-0.82%)
Dec 08, 2003 1.674 1.681 1.655 1.676 658,423 +0.01(+0.41%)
Dec 05, 2003 1.675 1.680 1.662 1.669 361,169 -0.02(-1.17%)
Dec 04, 2003 1.668 1.688 1.650 1.688 575,232 +0.02(+1.24%)
Dec 03, 2003 1.687 1.695 1.656 1.668 498,129 -0.02(-1.34%)
Dec 02, 2003 1.700 1.700 1.682 1.690 649,292 -0.01(-0.46%)
Dec 01, 2003 1.676 1.698 1.666 1.698 599,581 +0.02(+1.35%)
Nov 28, 2003 1.686 1.690 1.675 1.676 377,401 -0.01(-0.58%)
Nov 26, 2003 1.679 1.694 1.641 1.686 667,554 +0.01(+0.89%)
Nov 25, 2003 1.686 1.686 1.676 1.671 731,468 -0.02(-1.28%)
Nov 24, 2003 1.649 1.700 1.639 1.692 1,578,593 +0.05(+3.25%)
Nov 21, 2003 1.628 1.656 1.628 1.639 665,525 +0.02(+1.09%)
Nov 20, 2003 1.661 1.676 1.626 1.621 3,743,578 -0.05(-3.24%)
Nov 19, 2003 1.666 1.677 1.651 1.676 458,563 +0.02(+1.19%)
Nov 18, 2003 1.617 1.620 1.617 1.656 1,271,193 +0.03(+2.13%)
Nov 17, 2003 1.605 1.656 1.605 1.621 968,866 -0.02(-1.38%)
Nov 14, 2003 1.636 1.676 1.631 1.644 643,205 -0.01(-0.48%)
Nov 13, 2003 1.670 1.670 1.629 1.652 374,357 -0.01(-0.42%)
Nov 12, 2003 1.636 1.670 1.636 1.659 619,871 +0.02(+1.45%)
Nov 11, 2003 1.629 1.638 1.614 1.635 795,383 +0.01(+0.85%)
Nov 10, 2003 1.685 1.685 1.619 1.621 1,237,714 -0.05(-2.72%)
Nov 07, 2003 1.589 1.672 1.577 1.667 3,442,266 +0.10(+6.49%)
Nov 06, 2003 1.546 1.566 1.548 1.565 1,556,273 +0.02(+1.28%)
Nov 05, 2003 1.549 1.569 1.546 1.546 959,735 -0.03(-1.69%)
Nov 04, 2003 1.549 1.572 1.549 1.572 604,258 +0.02(+1.59%)
Nov 03, 2003 1.586 1.587 1.542 1.548 1,212,554 -0.00(-0.32%)
Oct 31, 2003 1.582 1.590 1.538 1.552 704,076 -0.02(-1.38%)
Oct 30, 2003 1.578 1.580 1.572 1.574 546,826 +0.00(+0.13%)
Oct 29, 2003 1.518 1.572 1.518 1.572 620,886 +0.04(+2.64%)
Oct 28, 2003 1.526 1.551 1.503 1.532 940,459 +0.03(+1.70%)
Oct 27, 2003 1.482 1.506 1.482 1.506 506,245 +0.03(+2.21%)
Oct 24, 2003 1.508 1.508 1.457 1.474 792,340 -0.02(-1.32%)
Oct 23, 2003 1.479 1.498 1.479 1.493 928,285 +0.02(+1.41%)
Oct 22, 2003 1.492 1.497 1.473 1.473 592,479 -0.02(-1.32%)
Oct 21, 2003 1.488 1.496 1.480 1.492 557,985 +0.01(+0.87%)
Oct 20, 2003 1.489 1.494 1.470 1.480 827,848 -0.01(-0.73%)
Oct 17, 2003 1.504 1.504 1.479 1.490 393,633 -0.00(-0.13%)
Oct 16, 2003 1.470 1.497 1.470 1.492 364,212 +0.00(+0.20%)
Oct 15, 2003 1.518 1.518 1.483 1.489 671,612 -0.03(-1.76%)
Oct 14, 2003 1.491 1.527 1.485 1.516 867,414 +0.02(+1.18%)
Oct 13, 2003 1.495 1.495 1.495 1.498 405,807 +0.00(+0.20%)
Oct 10, 2003 1.498 1.498 1.498 1.495 864,370 +0.01(+0.80%)
Oct 09, 2003 1.527 1.534 1.480 1.483 1,318,875 -0.05(-3.09%)
Oct 08, 2003 1.488 1.533 1.480 1.531 3,555,892 +0.03(+1.84%)
Oct 07, 2003 1.496 1.496 1.475 1.503 813,645 +0.02(+1.60%)
Oct 06, 2003 1.444 1.461 1.444 1.480 1,450,763 +0.05(+3.16%)
Oct 03, 2003 1.444 1.444 1.434 1.434 905,966 -0.00(-0.07%)
Oct 02, 2003 1.444 1.449 1.430 1.435 410,880 -0.00(-0.34%)
Oct 01, 2003 1.424 1.464 1.424 1.440 569,145 +0.02(+1.46%)
Sep 30, 2003 1.428 1.432 1.411 1.419 865,385 +0.01(+0.70%)
Sep 29, 2003 1.416 1.419 1.399 1.410 1,282,353 +0.01(+0.92%)
Sep 26, 2003 1.434 1.437 1.391 1.397 446,388 -0.03(-2.28%)
Sep 25, 2003 1.452 1.479 1.429 1.429 1,367,572 -0.03(-2.23%)
Sep 24, 2003 1.491 1.526 1.473 1.462 1,028,723 -0.05(-3.32%)
Sep 23, 2003 1.461 1.512 1.461 1.512 676,684 +0.04(+2.82%)
Sep 22, 2003 1.474 1.493 1.469 1.471 1,076,405 -0.04(-2.36%)
Sep 19, 2003 1.507 1.507 1.484 1.506 1,051,042 -0.01(-0.97%)
Sep 18, 2003 1.513 1.534 1.485 1.521 1,479,170 -0.00(-0.19%)
Sep 17, 2003 1.577 1.533 1.488 1.524 1,428,444 +0.02(+1.46%)
Sep 16, 2003 1.497 1.513 1.497 1.502 1,609,586 +0.02(+1.39%)
Sep 15, 2003 1.465 1.487 1.464 1.481 1,156,857 +0.03(+1.74%)
Sep 12, 2003 1.461 1.464 1.428 1.456 671,104 -0.00(-0.26%)
Sep 11, 2003 1.414 1.464 1.414 1.460 922,502 +0.05(+3.32%)
Sep 10, 2003 1.417 1.445 1.409 1.413 1,170,705 +0.02(+1.07%)
Sep 09, 2003 1.420 1.426 1.395 1.398 671,104 -0.02(-1.59%)
Sep 08, 2003 1.399 1.420 1.387 1.420 817,043 +0.02(+1.54%)
Sep 05, 2003 1.432 1.432 1.389 1.399 1,015,179 -0.02(-1.39%)
Sep 04, 2003 1.444 1.450 1.384 1.418 1,378,428 -0.02(-1.11%)
Sep 03, 2003 1.449 1.455 1.418 1.434 846,870 -0.01(-0.39%)
Sep 02, 2003 1.364 1.440 1.337 1.440 6,747,267 +0.09(+6.31%)
Aug 29, 2003 1.371 1.385 1.333 1.355 824,500 -0.03(-1.84%)
Aug 28, 2003 1.371 1.387 1.314 1.380 1,282,556 +0.00(+0.00%)
Aug 27, 2003 1.328 1.382 1.314 1.380 1,178,161 +0.04(+3.23%)
Aug 26, 2003 1.352 1.359 1.318 1.337 1,158,987 -0.02(-1.11%)
Aug 25, 2003 1.342 1.352 1.313 1.352 857,522 +0.01(+0.63%)
Aug 22, 2003 1.408 1.408 1.343 1.343 1,875,898 -0.06(-4.60%)
Aug 21, 2003 1.408 1.408 1.399 1.408 581,624 +0.00(+0.07%)
Aug 20, 2003 1.399 1.408 1.394 1.407 429,294 -0.00(-0.07%)
Aug 19, 2003 1.415 1.422 1.389 1.408 2,310,518 -0.01(-0.40%)
Aug 18, 2003 1.389 1.446 1.371 1.414 5,677,760 +0.01(+0.74%)
Aug 15, 2003 1.544 1.544 1.345 1.403 4,060,717 -0.16(-10.48%)
Aug 14, 2003 1.558 1.575 1.540 1.568 948,068 +0.02(+1.52%)
Aug 13, 2003 1.605 1.613 1.540 1.544 1,092,942 -0.07(-4.08%)
Aug 12, 2003 1.591 1.610 1.550 1.610 807,456 +0.02(+1.18%)
Aug 11, 2003 1.520 1.591 1.519 1.591 750,998 +0.07(+4.76%)
Aug 08, 2003 1.547 1.549 1.519 1.519 820,239 -0.03(-1.88%)
Aug 07, 2003 1.561 1.561 1.535 1.548 411,184 -0.01(-0.84%)
Aug 06, 2003 1.542 1.563 1.538 1.561 363,248 +0.03(+2.02%)
Aug 05, 2003 1.571 1.582 1.530 1.530 578,428 -0.04(-2.63%)
Aug 04, 2003 1.601 1.601 1.563 1.571 365,379 -0.02(-0.95%)
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.