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

Vector Group Ltd (NY: VGR )

14.99 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 4, 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 (%)
Nov 30, 2021 12.55 12.73 12.49 12.62 1,201,483 -0.07(-0.58%)
Nov 29, 2021 13.04 13.12 12.60 12.69 738,723 -0.20(-1.57%)
Nov 26, 2021 13.13 13.13 12.76 12.90 588,507 -0.55(-4.11%)
Nov 24, 2021 13.36 13.49 13.30 13.45 1,325,582 +0.09(+0.67%)
Nov 23, 2021 13.38 13.54 13.25 13.36 1,055,270 +0.06(+0.49%)
Nov 22, 2021 13.45 13.47 13.24 13.29 1,824,539 -0.02(-0.18%)
Nov 19, 2021 13.43 13.55 13.32 13.32 1,158,728 -0.24(-1.80%)
Nov 18, 2021 13.35 13.58 13.50 13.56 1,442,271 +0.23(+1.71%)
Nov 17, 2021 13.24 13.42 13.17 13.34 1,404,530 -0.01(-0.06%)
Nov 16, 2021 13.55 13.72 13.21 13.34 1,880,308 -0.30(-2.20%)
Nov 15, 2021 12.75 14.02 12.69 13.64 2,848,581 +1.28(+10.38%)
Nov 12, 2021 12.23 12.52 12.09 12.36 1,900,973 +0.15(+1.26%)
Nov 11, 2021 12.52 12.58 12.19 12.21 1,056,361 -0.25(-2.02%)
Nov 10, 2021 12.72 12.46 1,223,980 -0.33(-2.60%)
Nov 09, 2021 12.94 13.64 12.56 12.79 2,778,890 +1.25(+10.84%)
Nov 08, 2021 11.54 11.61 11.45 11.54 648,678 +0.00(+0.00%)
Nov 05, 2021 11.39 11.62 11.31 11.54 875,673 +0.31(+2.75%)
Nov 04, 2021 11.41 11.45 11.22 11.23 726,011 -0.13(-1.14%)
Nov 03, 2021 11.11 11.48 11.09 11.36 585,239 +0.24(+2.12%)
Nov 02, 2021 11.17 11.17 10.96 11.13 486,809 -0.06(-0.51%)
Nov 01, 2021 10.77 11.26 10.87 11.18 881,973 +0.41(+3.85%)
Oct 29, 2021 10.97 10.97 10.75 10.77 543,949 -0.20(-1.85%)
Oct 28, 2021 11.05 11.05 10.87 10.97 506,622 -0.07(-0.59%)
Oct 27, 2021 11.22 11.25 11.01 11.04 580,984 -0.19(-1.66%)
Oct 26, 2021 11.34 11.20 11.22 762,752 -0.11(-1.00%)
Oct 25, 2021 11.05 11.35 11.02 11.34 662,620 +0.32(+2.95%)
Oct 22, 2021 11.05 11.13 10.95 11.01 450,553 -0.03(-0.29%)
Oct 21, 2021 11.00 11.13 10.95 11.05 401,250 +0.02(+0.22%)
Oct 20, 2021 10.94 11.08 10.87 11.02 324,083 +0.09(+0.82%)
Oct 19, 2021 11.09 11.09 10.87 10.93 672,842 -0.09(-0.81%)
Oct 18, 2021 11.01 11.11 10.89 11.02 338,373 -0.09(-0.80%)
Oct 15, 2021 11.39 11.43 11.11 11.11 703,032 -0.15(-1.30%)
Oct 14, 2021 11.32 11.37 11.19 11.26 365,912 +0.08(+0.73%)
Oct 13, 2021 11.12 11.25 11.00 11.18 399,929 +0.07(+0.66%)
Oct 12, 2021 11.25 11.29 11.07 11.10 573,185 -0.11(-0.94%)
Oct 11, 2021 11.30 11.53 11.19 11.21 497,618 -0.04(-0.36%)
Oct 08, 2021 11.09 11.26 11.05 11.25 381,240 +0.18(+1.61%)
Oct 07, 2021 11.17 11.26 11.02 11.07 704,359 +0.02(+0.15%)
Oct 06, 2021 10.92 11.06 10.69 11.05 554,940 +0.10(+0.89%)
Oct 05, 2021 10.87 11.02 10.77 10.96 825,341 +0.07(+0.67%)
Oct 04, 2021 10.86 10.99 10.76 10.88 612,859 +0.02(+0.22%)
Oct 01, 2021 10.41 11.03 10.40 10.86 1,373,155 +0.50(+4.86%)
Sep 30, 2021 10.52 10.54 10.31 10.35 862,555 -0.14(-1.32%)
Sep 29, 2021 10.33 10.51 10.27 10.49 443,992 +0.14(+1.33%)
Sep 28, 2021 10.34 10.48 10.27 10.35 731,794 +0.02(+0.16%)
Sep 27, 2021 10.03 10.47 10.03 10.34 728,622 +0.32(+3.16%)
Sep 24, 2021 10.09 10.18 10.01 10.02 439,811 -0.15(-1.44%)
Sep 23, 2021 10.06 10.26 10.03 10.17 498,481 +0.17(+1.71%)
Sep 22, 2021 9.916 10.06 9.916 9.997 537,735 +0.12(+1.23%)
Sep 21, 2021 9.957 10.07 9.811 9.876 522,025 -0.02(-0.16%)
Sep 20, 2021 9.811 9.957 9.746 9.892 718,032 -0.15(-1.54%)
Sep 17, 2021 10.06 10.08 9.908 10.05 1,674,696 -0.01(-0.08%)
Sep 16, 2021 10.19 10.29 9.957 10.05 926,010 -0.13(-1.28%)
Sep 15, 2021 10.09 10.31 9.937 10.18 937,200 +0.08(+0.80%)
Sep 14, 2021 10.57 10.58 10.09 10.10 1,269,297 -0.28(-2.74%)
Sep 13, 2021 11.34 11.39 10.32 10.39 1,801,299 -1.10(-9.54%)
Sep 10, 2021 11.71 11.78 11.46 11.48 620,748 -0.20(-1.71%)
Sep 09, 2021 11.84 11.87 11.68 11.68 623,283 -0.24(-2.01%)
Sep 08, 2021 11.99 12.00 11.82 11.92 508,299 -0.13(-1.06%)
Sep 07, 2021 12.15 12.19 12.04 12.05 359,875 -0.14(-1.12%)
Sep 03, 2021 12.20 12.20 12.03 12.19 458,981 -0.02(-0.13%)
Sep 02, 2021 12.07 12.24 12.04 12.20 535,436 +0.16(+1.33%)
Sep 01, 2021 12.09 12.15 11.87 12.04 555,986 +0.03(+0.27%)
Aug 31, 2021 11.96 12.06 11.81 12.01 731,827 +0.10(+0.80%)
Aug 30, 2021 12.00 12.07 11.87 11.91 648,808 -0.03(-0.27%)
Aug 27, 2021 11.53 11.99 11.53 11.95 934,077 +0.44(+3.82%)
Aug 26, 2021 11.63 11.74 11.51 11.51 452,610 -0.08(-0.69%)
Aug 25, 2021 11.63 11.75 11.51 11.59 977,215 +0.01(+0.07%)
Aug 24, 2021 11.55 11.63 11.44 11.58 280,469 +0.06(+0.56%)
Aug 23, 2021 11.54 11.59 11.44 11.51 330,933 +0.10(+0.91%)
Aug 20, 2021 11.27 11.49 11.24 11.41 430,431 +0.09(+0.78%)
Aug 19, 2021 11.38 11.45 11.25 11.32 590,788 -0.17(-1.46%)
Aug 18, 2021 11.51 11.64 11.46 11.49 429,566 -0.07(-0.62%)
Aug 17, 2021 11.44 11.57 11.35 11.56 519,732 +0.02(+0.21%)
Aug 16, 2021 11.62 11.67 11.50 11.54 375,325 -0.10(-0.83%)
Aug 13, 2021 11.70 11.79 11.51 11.63 643,522 -0.02(-0.14%)
Aug 12, 2021 11.75 11.84 11.59 11.65 614,910 -0.12(-1.02%)
Aug 11, 2021 11.71 11.83 11.51 11.77 458,420 +0.16(+1.38%)
Aug 10, 2021 11.39 11.67 11.36 11.61 530,728 +0.18(+1.61%)
Aug 09, 2021 11.36 11.50 11.28 11.43 425,326 +0.03(+0.28%)
Aug 06, 2021 11.59 11.59 11.27 11.39 614,985 -0.06(-0.49%)
Aug 05, 2021 11.03 11.49 10.88 11.45 882,735 +0.90(+8.57%)
Aug 04, 2021 10.64 10.70 10.49 10.55 480,064 -0.20(-1.86%)
Aug 03, 2021 10.64 10.80 10.56 10.75 906,100 +0.15(+1.43%)
Aug 02, 2021 10.68 10.95 10.57 10.60 493,228 -0.09(-0.82%)
Jul 30, 2021 10.71 10.84 10.55 10.68 573,364 -0.06(-0.52%)
Jul 29, 2021 10.81 10.86 10.73 10.74 338,568 +0.04(+0.37%)
Jul 28, 2021 10.68 10.82 10.54 10.70 358,257 +0.09(+0.83%)
Jul 27, 2021 10.60 10.65 10.50 10.61 352,793 -0.06(-0.60%)
Jul 26, 2021 10.64 10.77 10.54 10.68 349,051 +0.09(+0.83%)
Jul 23, 2021 10.61 10.63 10.44 10.59 683,134 +0.06(+0.61%)
Jul 22, 2021 10.81 10.87 10.52 10.52 520,084 -0.33(-3.02%)
Jul 21, 2021 10.80 10.98 10.72 10.85 455,592 +0.17(+1.57%)
Jul 20, 2021 10.47 10.80 10.41 10.68 775,606 +0.22(+2.14%)
Jul 19, 2021 10.60 10.67 10.32 10.46 875,031 -0.26(-2.46%)
Jul 16, 2021 11.01 11.05 10.72 10.72 469,172 -0.18(-1.61%)
Jul 15, 2021 10.76 10.91 10.76 10.90 440,000 +0.00(+0.00%)
Jul 14, 2021 10.93 10.99 10.84 10.90 397,784 +0.03(+0.29%)
Jul 13, 2021 11.18 11.18 10.85 10.87 535,794 -0.30(-2.72%)
Jul 12, 2021 10.95 11.21 10.91 11.17 414,504 +0.14(+1.30%)
Jul 09, 2021 10.92 11.11 10.91 11.03 386,688 +0.18(+1.62%)
Jul 08, 2021 10.72 10.92 10.57 10.85 745,296 -0.05(-0.44%)
Jul 07, 2021 11.04 11.16 10.84 10.90 501,640 -0.14(-1.30%)
Jul 06, 2021 11.32 11.33 10.98 11.04 726,185 -0.29(-2.54%)
Jul 02, 2021 11.36 11.40 11.27 11.33 457,666 -0.03(-0.28%)
Jul 01, 2021 11.35 11.47 11.27 11.36 621,602 +0.06(+0.50%)
Jun 30, 2021 11.19 11.37 11.17 11.31 664,274 +0.10(+0.93%)
Jun 29, 2021 11.10 11.27 11.09 11.20 812,506 +0.14(+1.23%)
Jun 28, 2021 10.99 11.08 10.83 11.07 881,298 +0.02(+0.22%)
Jun 25, 2021 11.15 11.23 11.04 11.04 1,256,066 -0.06(-0.50%)
Jun 24, 2021 10.94 11.15 10.88 11.10 490,037 +0.21(+1.91%)
Jun 23, 2021 10.85 11.05 10.82 10.89 691,284 +0.05(+0.44%)
Jun 22, 2021 10.81 10.85 10.68 10.84 391,443 +0.02(+0.22%)
Jun 21, 2021 10.54 10.84 10.52 10.82 803,023 +0.39(+3.76%)
Jun 18, 2021 10.72 10.84 10.42 10.43 1,876,582 -0.52(-4.75%)
Jun 17, 2021 11.23 11.29 10.88 10.95 547,931 -0.31(-2.77%)
Jun 16, 2021 11.24 11.51 11.20 11.26 740,804 +0.01(+0.07%)
Jun 15, 2021 11.38 11.45 11.22 11.25 539,831 -0.13(-1.12%)
Jun 14, 2021 11.47 11.48 11.28 11.38 762,120 -0.10(-0.89%)
Jun 11, 2021 11.47 11.51 11.21 11.48 670,215 +0.04(+0.34%)
Jun 10, 2021 11.60 11.67 11.41 11.44 529,119 -0.12(-1.02%)
Jun 09, 2021 11.60 11.65 11.51 11.56 624,225 -0.01(-0.07%)
Jun 08, 2021 11.69 11.77 11.53 11.57 765,872 -0.14(-1.21%)
Jun 07, 2021 11.47 11.72 11.47 11.71 839,962 +0.28(+2.41%)
Jun 04, 2021 11.33 11.43 11.29 11.43 710,597 +0.11(+0.97%)
Jun 03, 2021 11.17 11.32 11.14 11.32 1,029,282 +0.06(+0.56%)
Jun 02, 2021 11.32 11.36 11.17 11.26 782,538 -0.01(-0.07%)
Jun 01, 2021 10.94 11.43 10.92 11.27 971,261 +0.43(+3.93%)
May 28, 2021 11.28 11.37 10.78 10.84 3,875,529 -0.39(-3.51%)
May 27, 2021 11.62 11.62 11.22 11.24 997,778 -0.29(-2.53%)
May 26, 2021 11.37 11.64 11.36 11.53 837,155 +0.15(+1.32%)
May 25, 2021 11.62 11.67 11.36 11.38 836,268 -0.28(-2.37%)
May 24, 2021 11.68 11.74 11.59 11.65 605,802 +0.06(+0.54%)
May 21, 2021 11.65 11.73 11.46 11.59 1,964,572 -0.04(-0.34%)
May 20, 2021 11.57 11.66 11.40 11.63 702,836 +0.02(+0.14%)
May 19, 2021 11.36 11.68 11.23 11.62 1,097,166 +0.14(+1.24%)
May 18, 2021 11.47 11.68 11.33 11.47 933,519 +0.05(+0.41%)
May 17, 2021 10.98 11.50 10.94 11.43 1,005,469 +0.51(+4.70%)
May 14, 2021 10.94 10.97 10.73 10.91 693,170 +0.04(+0.36%)
May 13, 2021 10.72 10.95 10.69 10.87 843,911 +0.14(+1.32%)
May 12, 2021 10.89 10.94 10.65 10.73 626,114 -0.17(-1.59%)
May 11, 2021 10.90 11.09 10.78 10.91 526,175 -0.20(-1.78%)
May 10, 2021 11.02 11.23 10.79 11.10 1,028,207 +0.13(+1.15%)
May 07, 2021 10.96 11.09 10.87 10.98 972,384 +0.02(+0.22%)
May 06, 2021 10.46 10.96 10.42 10.95 1,058,897 +0.56(+5.39%)
May 05, 2021 10.50 10.69 10.31 10.39 950,330 -0.28(-2.59%)
May 04, 2021 10.43 10.79 10.43 10.67 1,116,626 +0.15(+1.42%)
May 03, 2021 10.35 10.61 10.29 10.52 1,235,335 +0.23(+2.22%)
Apr 30, 2021 10.17 10.34 10.10 10.29 866,778 +0.06(+0.54%)
Apr 29, 2021 10.57 10.57 10.23 10.24 1,210,768 -0.35(-3.35%)
Apr 28, 2021 10.72 10.73 10.54 10.59 562,534 -0.09(-0.89%)
Apr 27, 2021 10.59 10.69 10.54 10.68 899,286 +0.09(+0.82%)
Apr 26, 2021 10.89 10.89 10.59 10.60 1,020,858 -0.24(-2.18%)
Apr 23, 2021 10.76 10.91 10.67 10.83 840,908 +0.10(+0.96%)
Apr 22, 2021 10.85 10.94 10.73 10.73 594,183 -0.11(-1.02%)
Apr 21, 2021 10.68 10.92 10.65 10.84 897,730 +0.13(+1.25%)
Apr 20, 2021 11.02 11.09 10.67 10.71 947,924 -0.47(-4.16%)
Apr 19, 2021 11.48 11.56 11.13 11.17 824,474 -0.25(-2.21%)
Apr 16, 2021 11.53 11.53 11.28 11.43 744,529 +0.00(+0.00%)
Apr 15, 2021 11.45 11.47 11.28 11.43 578,684 +0.09(+0.76%)
Apr 14, 2021 11.23 11.39 11.23 11.34 435,915 +0.11(+0.98%)
Apr 13, 2021 11.36 11.39 11.13 11.23 560,371 -0.15(-1.32%)
Apr 12, 2021 11.20 11.41 11.16 11.38 581,885 -0.03(-0.28%)
Apr 09, 2021 11.30 11.47 11.26 11.41 656,392 +0.17(+1.47%)
Apr 08, 2021 11.21 11.24 11.05 11.24 927,652 +0.14(+1.28%)
Apr 07, 2021 11.24 11.36 11.03 11.10 749,222 -0.03(-0.28%)
Apr 06, 2021 11.12 11.24 11.10 11.13 487,425 +0.02(+0.14%)
Apr 05, 2021 11.24 11.24 11.07 11.12 696,306 -0.02(-0.14%)
Apr 01, 2021 11.01 11.14 10.99 11.13 481,261 +0.13(+1.22%)
Mar 31, 2021 11.17 11.22 11.00 11.00 1,273,193 -0.16(-1.41%)
Mar 30, 2021 11.05 11.24 11.01 11.16 467,794 +0.06(+0.50%)
Mar 29, 2021 11.15 11.43 11.06 11.10 526,016 -0.13(-1.12%)
Mar 26, 2021 11.13 11.24 11.03 11.23 589,815 +0.23(+2.08%)
Mar 25, 2021 10.68 11.03 10.66 11.00 620,421 +0.22(+2.05%)
Mar 24, 2021 11.02 11.29 10.73 10.78 810,797 -0.17(-1.51%)
Mar 23, 2021 11.11 11.26 10.81 10.95 703,390 -0.27(-2.39%)
Mar 22, 2021 11.47 11.47 11.02 11.21 504,591 -0.31(-2.67%)
Mar 19, 2021 11.30 11.53 11.10 11.52 2,691,768 +0.24(+2.17%)
Mar 18, 2021 11.54 11.68 11.24 11.28 695,623 -0.28(-2.46%)
Mar 17, 2021 11.20 11.58 11.01 11.56 1,063,650 +0.26(+2.27%)
Mar 16, 2021 11.44 11.59 11.24 11.30 890,972 -0.19(-1.69%)
Mar 15, 2021 11.63 11.63 11.37 11.50 1,297,936 -0.14(-1.20%)
Mar 12, 2021 11.79 11.90 11.55 11.64 1,499,346 -0.15(-1.25%)
Mar 11, 2021 11.78 11.79 11.49 11.79 902,637 +0.11(+0.93%)
Mar 10, 2021 11.38 11.72 11.27 11.68 1,105,538 +0.44(+3.95%)
Mar 09, 2021 11.12 11.36 10.91 11.23 900,092 +0.25(+2.27%)
Mar 08, 2021 10.83 11.05 10.72 10.98 1,148,815 +0.16(+1.44%)
Mar 05, 2021 10.59 10.83 10.37 10.83 856,365 +0.40(+3.80%)
Mar 04, 2021 10.90 10.93 10.37 10.43 1,008,742 -0.40(-3.66%)
Mar 03, 2021 10.81 11.00 10.74 10.83 711,035 +0.11(+1.02%)
Mar 02, 2021 11.03 11.04 10.70 10.72 766,094 -0.26(-2.34%)
Mar 01, 2021 10.84 11.07 10.81 10.98 809,342 +0.36(+3.37%)
Feb 26, 2021 10.93 10.99 10.60 10.62 1,437,516 -0.25(-2.29%)
Feb 25, 2021 11.12 11.22 10.77 10.87 1,240,402 -0.32(-2.85%)
Feb 24, 2021 10.92 11.36 10.91 11.19 1,275,041 +0.32(+2.94%)
Feb 23, 2021 10.89 11.04 10.65 10.87 1,235,113 -0.10(-0.92%)
Feb 22, 2021 11.02 11.06 10.90 10.97 1,095,397 -0.05(-0.42%)
Feb 19, 2021 10.76 11.08 10.75 11.02 1,127,595 +0.24(+2.24%)
Feb 18, 2021 10.82 10.98 10.66 10.77 664,522 -0.07(-0.65%)
Feb 17, 2021 10.89 10.98 10.71 10.84 772,046 -0.22(-1.97%)
Feb 16, 2021 11.12 11.31 11.02 11.06 1,209,172 -0.08(-0.70%)
Feb 12, 2021 10.66 11.23 10.45 11.14 2,563,569 +0.44(+4.15%)
Feb 11, 2021 10.23 10.70 10.20 10.70 1,425,533 +0.51(+4.96%)
Feb 10, 2021 10.39 10.46 10.00 10.19 957,459 -0.07(-0.68%)
Feb 09, 2021 10.20 10.52 10.11 10.26 1,692,860 +0.13(+1.31%)
Feb 08, 2021 9.724 10.22 9.693 10.13 1,546,647 +0.41(+4.24%)
Feb 05, 2021 9.771 9.938 9.573 9.716 731,805 +0.02(+0.24%)
Feb 04, 2021 9.234 9.748 9.226 9.693 1,941,558 +0.41(+4.44%)
Feb 03, 2021 9.359 9.576 9.187 9.281 807,931 -0.18(-1.89%)
Feb 02, 2021 9.164 9.639 9.040 9.460 1,410,036 +0.40(+4.38%)
Feb 01, 2021 9.117 9.180 8.876 9.063 788,357 -0.07(-0.77%)
Jan 29, 2021 9.250 9.269 9.009 9.133 1,529,168 -0.15(-1.59%)
Jan 28, 2021 9.335 9.382 9.195 9.281 812,944 +0.02(+0.25%)
Jan 27, 2021 9.281 9.382 9.187 9.257 1,232,342 -0.12(-1.33%)
Jan 26, 2021 9.553 9.576 9.327 9.382 570,849 -0.15(-1.55%)
Jan 25, 2021 9.366 9.701 9.273 9.530 727,728 +0.07(+0.74%)
Jan 22, 2021 9.390 9.468 9.211 9.460 609,173 +0.02(+0.25%)
Jan 21, 2021 9.748 9.748 9.421 9.436 773,304 -0.25(-2.57%)
Jan 20, 2021 9.724 9.818 9.553 9.685 838,230 +0.36(+3.84%)
Jan 19, 2021 9.538 9.553 9.289 9.327 791,279 -0.19(-1.96%)
Jan 15, 2021 9.436 9.557 9.304 9.514 645,680 -0.04(-0.41%)
Jan 14, 2021 9.693 9.794 9.514 9.553 1,018,988 -0.09(-0.89%)
Jan 13, 2021 9.965 10.04 9.608 9.639 649,472 -0.32(-3.20%)
Jan 12, 2021 9.927 10.10 9.864 9.958 481,787 +0.07(+0.71%)
Jan 11, 2021 9.872 10.12 9.810 9.888 566,171 -0.13(-1.32%)
Jan 08, 2021 10.09 10.11 9.802 10.02 631,154 -0.07(-0.69%)
Jan 07, 2021 10.40 10.46 9.934 10.09 1,097,722 -0.31(-2.99%)
Jan 06, 2021 9.514 10.46 9.475 10.40 2,155,027 +1.08(+11.60%)
Jan 05, 2021 9.024 9.366 9.024 9.320 814,179 +0.27(+3.01%)
Jan 04, 2021 9.079 9.219 8.791 9.047 845,000 -0.02(-0.17%)
Dec 31, 2020 9.063 9.063 9.063 650,187 -0.04(-0.43%)
Dec 30, 2020 9.149 9.257 9.079 9.102 650,187 -0.07(-0.76%)
Dec 29, 2020 9.382 9.421 9.102 9.172 655,135 -0.19(-1.99%)
Dec 28, 2020 9.320 9.398 9.242 9.359 736,366 +0.13(+1.43%)
Dec 24, 2020 9.281 9.296 9.110 9.226 227,267 +0.00(+0.00%)
Dec 23, 2020 9.226 9.327 9.133 9.226 681,583 +0.06(+0.68%)
Dec 22, 2020 9.079 9.211 8.900 9.164 1,024,048 +0.09(+0.94%)
Dec 21, 2020 9.771 9.771 9.071 9.079 1,102,104 -0.76(-7.75%)
Dec 18, 2020 9.965 10.09 9.678 9.841 6,063,458 -0.15(-1.48%)
Dec 17, 2020 9.911 10.01 9.849 9.989 618,751 +0.10(+1.02%)
Dec 16, 2020 9.608 9.989 9.608 9.888 882,312 +0.08(+0.79%)
Dec 15, 2020 9.817 9.932 9.695 9.810 927,472 +0.03(+0.31%)
Dec 14, 2020 9.687 10.15 9.629 9.779 1,351,394 +0.23(+2.41%)
Dec 11, 2020 9.496 9.664 9.458 9.549 668,326 +0.05(+0.56%)
Dec 10, 2020 9.404 9.496 9.335 9.496 623,322 +0.05(+0.57%)
Dec 09, 2020 9.389 9.458 9.289 9.442 764,972 +0.12(+1.31%)
Dec 08, 2020 9.021 9.358 9.021 9.320 675,122 +0.21(+2.27%)
Dec 07, 2020 8.975 9.159 8.967 9.113 646,910 +0.17(+1.88%)
Dec 04, 2020 8.814 9.013 8.753 8.944 713,639 +0.25(+2.82%)
Dec 03, 2020 8.638 8.786 8.615 8.699 606,795 +0.07(+0.80%)
Dec 02, 2020 8.676 8.722 8.523 8.630 468,652 -0.05(-0.62%)
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.