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

Vector Group Ltd (NY: VGR )

9.810 +0.440 (+4.70%)
Official Closing Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Jun 01, 2021 8.004 8.362 7.993 8.247 1,327,137 +0.31(+3.93%)
May 28, 2021 8.253 8.322 7.889 7.935 5,295,547 -0.29(-3.51%)
May 27, 2021 8.501 8.501 8.215 8.224 1,363,370 -0.21(-2.53%)
May 26, 2021 8.322 8.521 8.310 8.437 1,143,894 +0.11(+1.32%)
May 25, 2021 8.506 8.541 8.316 8.328 1,142,681 -0.20(-2.37%)
May 24, 2021 8.547 8.593 8.482 8.530 827,772 +0.05(+0.54%)
May 21, 2021 8.530 8.587 8.388 8.483 2,684,404 -0.03(-0.34%)
May 20, 2021 8.466 8.535 8.345 8.512 960,359 +0.01(+0.14%)
May 19, 2021 8.316 8.547 8.218 8.501 1,499,175 +0.10(+1.24%)
May 18, 2021 8.397 8.550 8.293 8.397 1,275,567 +0.03(+0.41%)
May 17, 2021 8.039 8.417 8.007 8.362 1,373,879 +0.38(+4.70%)
May 14, 2021 8.004 8.027 7.854 7.987 947,152 +0.03(+0.36%)
May 13, 2021 7.843 8.010 7.825 7.958 1,153,125 +0.10(+1.32%)
May 12, 2021 7.970 8.006 7.797 7.854 855,526 -0.13(-1.59%)
May 11, 2021 7.976 8.114 7.886 7.981 718,969 -0.14(-1.78%)
May 10, 2021 8.062 8.218 7.895 8.126 1,404,948 +0.09(+1.15%)
May 07, 2021 8.022 8.114 7.958 8.033 1,328,672 +0.02(+0.22%)
May 06, 2021 7.652 8.022 7.629 8.016 1,446,884 +0.41(+5.39%)
May 05, 2021 7.687 7.825 7.543 7.606 1,298,537 -0.20(-2.59%)
May 04, 2021 7.635 7.895 7.635 7.808 1,525,764 +0.11(+1.42%)
May 03, 2021 7.577 7.762 7.531 7.699 1,687,969 +0.17(+2.22%)
Apr 30, 2021 7.445 7.566 7.393 7.531 1,184,371 +0.04(+0.54%)
Apr 29, 2021 7.739 7.739 7.485 7.491 1,654,401 -0.26(-3.35%)
Apr 28, 2021 7.843 7.854 7.710 7.750 768,651 -0.07(-0.89%)
Apr 27, 2021 7.750 7.825 7.716 7.820 1,228,790 +0.06(+0.82%)
Apr 26, 2021 7.970 7.970 7.748 7.756 1,394,907 -0.17(-2.18%)
Apr 23, 2021 7.872 7.984 7.808 7.929 1,149,022 +0.08(+0.96%)
Apr 22, 2021 7.941 8.004 7.854 7.854 811,896 -0.08(-1.02%)
Apr 21, 2021 7.820 7.993 7.791 7.935 1,226,663 +0.10(+1.25%)
Apr 20, 2021 8.062 8.114 7.808 7.837 1,295,250 -0.34(-4.16%)
Apr 19, 2021 8.403 8.460 8.149 8.178 1,126,566 -0.18(-2.21%)
Apr 16, 2021 8.437 8.437 8.258 8.362 1,017,329 +0.00(+0.00%)
Apr 15, 2021 8.379 8.397 8.254 8.362 790,718 +0.06(+0.76%)
Apr 14, 2021 8.218 8.333 8.218 8.299 595,637 +0.08(+0.98%)
Apr 13, 2021 8.316 8.333 8.149 8.218 765,694 -0.11(-1.32%)
Apr 12, 2021 8.195 8.351 8.166 8.328 795,091 -0.02(-0.28%)
Apr 09, 2021 8.270 8.391 8.238 8.351 896,899 +0.12(+1.47%)
Apr 08, 2021 8.206 8.229 8.085 8.229 1,267,549 +0.10(+1.28%)
Apr 07, 2021 8.229 8.310 8.074 8.126 1,023,742 -0.02(-0.28%)
Apr 06, 2021 8.137 8.224 8.126 8.149 666,020 +0.01(+0.14%)
Apr 05, 2021 8.224 8.224 8.102 8.137 951,437 -0.01(-0.14%)
Apr 01, 2021 8.056 8.154 8.042 8.149 657,599 +0.10(+1.22%)
Mar 31, 2021 8.178 8.212 8.051 8.051 1,739,698 -0.12(-1.41%)
Mar 30, 2021 8.085 8.224 8.059 8.166 639,196 +0.04(+0.50%)
Mar 29, 2021 8.160 8.368 8.091 8.126 718,751 -0.09(-1.12%)
Mar 26, 2021 8.143 8.224 8.074 8.218 805,927 +0.17(+2.08%)
Mar 25, 2021 7.820 8.074 7.802 8.051 847,748 +0.16(+2.05%)
Mar 24, 2021 8.062 8.264 7.854 7.889 1,107,878 -0.12(-1.51%)
Mar 23, 2021 8.131 8.241 7.912 8.010 961,116 -0.20(-2.39%)
Mar 22, 2021 8.391 8.397 8.062 8.206 689,477 -0.23(-2.67%)
Mar 19, 2021 8.270 8.437 8.126 8.431 3,678,049 +0.18(+2.17%)
Mar 18, 2021 8.443 8.547 8.229 8.253 950,503 -0.21(-2.46%)
Mar 17, 2021 8.198 8.472 8.056 8.460 1,453,378 +0.19(+2.27%)
Mar 16, 2021 8.369 8.483 8.227 8.272 1,217,430 -0.14(-1.69%)
Mar 15, 2021 8.512 8.512 8.318 8.415 1,773,507 -0.10(-1.20%)
Mar 12, 2021 8.631 8.711 8.455 8.517 2,048,716 -0.11(-1.25%)
Mar 11, 2021 8.620 8.631 8.409 8.625 1,233,369 +0.08(+0.93%)
Mar 10, 2021 8.329 8.580 8.250 8.546 1,510,613 +0.32(+3.95%)
Mar 09, 2021 8.136 8.315 7.982 8.221 1,229,892 +0.18(+2.27%)
Mar 08, 2021 7.925 8.085 7.845 8.039 1,569,748 +0.11(+1.44%)
Mar 05, 2021 7.749 7.925 7.589 7.925 1,170,143 +0.29(+3.80%)
Mar 04, 2021 7.976 7.999 7.589 7.635 1,378,351 -0.29(-3.66%)
Mar 03, 2021 7.908 8.050 7.857 7.925 971,562 +0.08(+1.02%)
Mar 02, 2021 8.073 8.079 7.828 7.845 1,046,796 -0.19(-2.34%)
Mar 01, 2021 7.936 8.102 7.914 8.033 1,105,890 +0.26(+3.37%)
Feb 26, 2021 7.999 8.045 7.760 7.771 1,964,231 -0.18(-2.29%)
Feb 25, 2021 8.141 8.210 7.885 7.954 1,694,893 -0.23(-2.85%)
Feb 24, 2021 7.993 8.312 7.982 8.187 1,742,223 +0.23(+2.93%)
Feb 23, 2021 7.971 8.079 7.794 7.954 1,687,666 -0.07(-0.92%)
Feb 22, 2021 8.067 8.096 7.976 8.028 1,496,757 -0.03(-0.42%)
Feb 19, 2021 7.874 8.107 7.868 8.062 1,540,752 +0.18(+2.24%)
Feb 18, 2021 7.919 8.039 7.800 7.885 908,007 -0.05(-0.65%)
Feb 17, 2021 7.971 8.033 7.840 7.936 1,054,929 -0.16(-1.97%)
Feb 16, 2021 8.141 8.275 8.067 8.096 1,652,220 -0.06(-0.70%)
Feb 12, 2021 7.800 8.215 7.646 8.153 3,502,876 +0.32(+4.15%)
Feb 11, 2021 7.487 7.828 7.464 7.828 1,947,857 +0.37(+4.96%)
Feb 10, 2021 7.606 7.658 7.322 7.458 1,308,278 -0.05(-0.68%)
Feb 09, 2021 7.464 7.697 7.396 7.509 2,313,135 +0.10(+1.31%)
Feb 08, 2021 7.117 7.481 7.094 7.413 2,113,348 +0.30(+4.24%)
Feb 05, 2021 7.151 7.273 7.006 7.111 999,943 +0.02(+0.24%)
Feb 04, 2021 6.758 7.134 6.752 7.094 2,652,957 +0.30(+4.44%)
Feb 03, 2021 6.849 7.008 6.724 6.792 1,103,962 -0.13(-1.89%)
Feb 02, 2021 6.707 7.054 6.616 6.923 1,926,682 +0.29(+4.38%)
Feb 01, 2021 6.673 6.718 6.496 6.633 1,077,216 -0.05(-0.77%)
Jan 29, 2021 6.769 6.784 6.593 6.684 2,089,465 -0.11(-1.59%)
Jan 28, 2021 6.832 6.866 6.730 6.792 1,110,812 +0.02(+0.25%)
Jan 27, 2021 6.792 6.866 6.724 6.775 1,683,880 -0.09(-1.33%)
Jan 26, 2021 6.991 7.008 6.826 6.866 780,012 -0.11(-1.55%)
Jan 25, 2021 6.855 7.100 6.786 6.974 994,372 +0.05(+0.74%)
Jan 22, 2021 6.872 6.929 6.741 6.923 832,378 +0.02(+0.25%)
Jan 21, 2021 7.134 7.134 6.895 6.906 1,056,648 -0.18(-2.57%)
Jan 20, 2021 7.117 7.185 6.991 7.088 1,145,363 +0.26(+3.84%)
Jan 19, 2021 6.980 6.991 6.798 6.826 1,081,209 -0.14(-1.96%)
Jan 15, 2021 6.906 6.994 6.809 6.963 882,261 -0.03(-0.41%)
Jan 14, 2021 7.094 7.168 6.963 6.991 1,392,352 -0.06(-0.89%)
Jan 13, 2021 7.293 7.344 7.031 7.054 887,443 -0.23(-3.20%)
Jan 12, 2021 7.265 7.390 7.219 7.287 658,317 +0.05(+0.71%)
Jan 11, 2021 7.225 7.407 7.179 7.236 773,620 -0.10(-1.32%)
Jan 08, 2021 7.384 7.402 7.174 7.333 862,414 -0.05(-0.69%)
Jan 07, 2021 7.612 7.658 7.270 7.384 1,499,934 -0.23(-2.99%)
Jan 06, 2021 6.963 7.652 6.934 7.612 2,944,643 +0.79(+11.60%)
Jan 05, 2021 6.604 6.855 6.604 6.821 1,112,500 +0.20(+3.01%)
Jan 04, 2021 6.644 6.747 6.433 6.621 1,154,614 -0.01(-0.17%)
Dec 31, 2020 6.633 6.633 6.633 888,419 -0.03(-0.43%)
Dec 30, 2020 6.695 6.775 6.644 6.661 888,419 -0.05(-0.76%)
Dec 29, 2020 6.866 6.895 6.661 6.712 895,180 -0.14(-2.00%)
Dec 28, 2020 6.821 6.878 6.764 6.849 1,006,175 +0.10(+1.43%)
Dec 24, 2020 6.792 6.803 6.667 6.752 310,539 +0.00(+0.00%)
Dec 23, 2020 6.752 6.826 6.684 6.752 931,319 +0.05(+0.68%)
Dec 22, 2020 6.644 6.741 6.513 6.707 1,399,265 +0.06(+0.94%)
Dec 21, 2020 7.151 7.151 6.638 6.644 1,505,922 -0.56(-7.75%)
Dec 18, 2020 7.293 7.381 7.082 7.202 8,285,146 -0.11(-1.48%)
Dec 17, 2020 7.253 7.324 7.208 7.310 845,466 +0.07(+1.02%)
Dec 16, 2020 7.031 7.310 7.031 7.236 1,205,596 +0.06(+0.79%)
Dec 15, 2020 7.185 7.269 7.095 7.179 1,267,303 +0.02(+0.31%)
Dec 14, 2020 7.090 7.426 7.047 7.157 1,846,554 +0.17(+2.41%)
Dec 11, 2020 6.949 7.073 6.921 6.989 913,205 +0.04(+0.56%)
Dec 10, 2020 6.882 6.949 6.832 6.949 851,711 +0.04(+0.57%)
Dec 09, 2020 6.871 6.921 6.798 6.910 1,045,263 +0.09(+1.31%)
Dec 08, 2020 6.602 6.849 6.602 6.821 922,491 +0.15(+2.27%)
Dec 07, 2020 6.568 6.703 6.563 6.669 883,942 +0.12(+1.88%)
Dec 04, 2020 6.451 6.596 6.406 6.546 975,120 +0.18(+2.82%)
Dec 03, 2020 6.322 6.430 6.305 6.367 829,129 +0.05(+0.80%)
Dec 02, 2020 6.350 6.383 6.238 6.316 640,369 -0.04(-0.62%)
Dec 01, 2020 6.378 6.507 6.277 6.355 789,091 +0.06(+0.89%)
Nov 30, 2020 6.283 6.344 6.249 6.299 1,172,173 -0.02(-0.27%)
Nov 27, 2020 6.339 6.359 6.229 6.316 445,896 -0.06(-0.88%)
Nov 25, 2020 6.496 6.496 6.333 6.372 738,343 -0.15(-2.32%)
Nov 24, 2020 6.389 6.585 6.336 6.524 1,553,983 +0.24(+3.84%)
Nov 23, 2020 6.199 6.333 6.030 6.283 1,315,367 +0.09(+1.45%)
Nov 20, 2020 6.283 6.361 6.193 6.193 1,172,286 -0.13(-2.13%)
Nov 19, 2020 6.344 6.423 6.260 6.327 833,591 -0.05(-0.79%)
Nov 18, 2020 6.714 6.725 6.378 6.378 1,510,780 -0.29(-4.37%)
Nov 17, 2020 6.456 6.720 6.456 6.669 1,610,558 +0.11(+1.62%)
Nov 16, 2020 6.383 6.563 6.327 6.563 1,196,713 +0.26(+4.09%)
Nov 13, 2020 6.137 6.322 6.126 6.305 1,709,896 +0.24(+3.97%)
Nov 12, 2020 6.227 6.271 6.025 6.064 1,152,815 -0.25(-3.91%)
Nov 11, 2020 6.271 6.311 6.109 6.311 1,085,692 +0.03(+0.54%)
Nov 10, 2020 5.974 6.299 5.907 6.277 1,900,140 +0.35(+5.86%)
Nov 09, 2020 5.789 6.154 5.789 5.929 1,981,543 +0.34(+6.12%)
Nov 06, 2020 5.576 5.717 5.431 5.588 1,622,286 +0.02(+0.30%)
Nov 05, 2020 5.307 5.699 5.296 5.571 1,429,735 +0.31(+5.97%)
Nov 04, 2020 5.352 5.386 5.235 5.257 1,406,468 -0.18(-3.30%)
Nov 03, 2020 5.324 5.498 5.324 5.436 1,095,693 +0.21(+3.97%)
Nov 02, 2020 5.173 5.229 5.052 5.229 1,396,952 +0.08(+1.52%)
Oct 30, 2020 5.167 5.246 5.106 5.150 1,803,572 -0.04(-0.76%)
Oct 29, 2020 5.296 5.296 5.128 5.190 2,023,992 -0.13(-2.42%)
Oct 28, 2020 5.604 5.660 5.316 5.319 1,286,345 -0.37(-6.50%)
Oct 27, 2020 5.806 5.868 5.689 5.689 995,170 -0.12(-2.12%)
Oct 26, 2020 5.745 5.826 5.677 5.812 752,720 +0.03(+0.58%)
Oct 23, 2020 5.773 5.823 5.733 5.778 491,931 +0.06(+1.08%)
Oct 22, 2020 5.644 5.739 5.618 5.717 675,789 +0.10(+1.69%)
Oct 21, 2020 5.632 5.672 5.610 5.621 689,188 -0.03(-0.50%)
Oct 20, 2020 5.756 5.806 5.644 5.649 760,387 -0.05(-0.88%)
Oct 19, 2020 5.885 5.896 5.689 5.700 867,882 -0.17(-2.96%)
Oct 16, 2020 5.896 5.946 5.867 5.873 786,341 -0.03(-0.57%)
Oct 15, 2020 5.789 5.918 5.739 5.907 1,045,297 +0.09(+1.54%)
Oct 14, 2020 5.885 5.913 5.817 5.817 606,632 -0.08(-1.42%)
Oct 13, 2020 6.019 6.075 5.896 5.901 1,089,785 -0.20(-3.31%)
Oct 12, 2020 6.081 6.170 6.030 6.103 1,002,788 +0.00(+0.00%)
Oct 09, 2020 6.109 6.213 6.095 6.103 832,911 +0.03(+0.55%)
Oct 08, 2020 6.047 6.114 5.974 6.070 767,554 +0.07(+1.21%)
Oct 07, 2020 5.901 6.039 5.857 5.997 1,295,989 +0.13(+2.29%)
Oct 06, 2020 5.745 5.918 5.705 5.862 1,687,852 +0.20(+3.56%)
Oct 05, 2020 5.672 5.711 5.571 5.660 1,082,808 +0.05(+0.90%)
Oct 02, 2020 5.425 5.632 5.391 5.610 1,121,790 +0.12(+2.14%)
Oct 01, 2020 5.436 5.498 5.347 5.492 909,362 +0.06(+1.14%)
Sep 30, 2020 5.419 5.557 5.375 5.431 1,436,394 +0.00(+0.00%)
Sep 29, 2020 5.560 5.582 5.383 5.431 970,972 -0.13(-2.32%)
Sep 28, 2020 5.492 5.610 5.492 5.560 1,055,603 +0.11(+2.06%)
Sep 25, 2020 5.307 5.498 5.307 5.448 951,389 +0.07(+1.36%)
Sep 24, 2020 5.207 5.520 5.173 5.375 1,188,355 +0.24(+4.69%)
Sep 23, 2020 5.201 5.363 5.128 5.134 1,362,749 -0.09(-1.72%)
Sep 22, 2020 5.324 5.408 5.218 5.223 1,056,213 -0.11(-2.00%)
Sep 21, 2020 5.582 5.627 5.274 5.330 1,617,160 -0.34(-5.93%)
Sep 18, 2020 5.745 5.761 5.512 5.666 4,311,586 -0.06(-1.08%)
Sep 17, 2020 5.834 5.890 5.728 5.728 1,304,808 -0.16(-2.67%)
Sep 16, 2020 5.778 5.963 5.745 5.885 1,714,280 +0.11(+1.94%)
Sep 15, 2020 5.756 5.918 5.745 5.773 2,473,203 +0.13(+2.34%)
Sep 14, 2020 5.580 5.728 5.564 5.641 1,449,980 +0.07(+1.28%)
Sep 11, 2020 5.679 5.715 5.481 5.569 1,450,611 -0.10(-1.75%)
Sep 10, 2020 5.751 5.778 5.668 5.668 1,242,527 -0.05(-0.87%)
Sep 09, 2020 5.707 5.795 5.586 5.718 1,214,955 +0.03(+0.48%)
Sep 08, 2020 5.674 5.764 5.558 5.690 1,377,083 +0.04(+0.78%)
Sep 04, 2020 5.729 5.729 5.531 5.646 951,491 +0.03(+0.49%)
Sep 03, 2020 5.679 5.751 5.586 5.619 949,718 -0.01(-0.20%)
Sep 02, 2020 5.503 5.641 5.487 5.630 1,349,073 +0.13(+2.30%)
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.