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

Vector Group Ltd (NY: VGR )

10.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2005 2.081 2.138 2.067 2.130 2,301,326 +0.05(+2.46%)
Oct 28, 2005 2.070 2.091 2.053 2.079 957,636 +0.02(+1.20%)
Oct 27, 2005 2.080 2.092 2.049 2.054 903,289 -0.02(-0.88%)
Oct 26, 2005 2.060 2.095 2.051 2.073 782,413 -0.00(-0.05%)
Oct 25, 2005 2.091 2.093 2.047 2.074 1,053,212 -0.02(-0.87%)
Oct 24, 2005 2.032 2.092 2.022 2.092 2,042,708 +0.08(+3.76%)
Oct 21, 2005 2.052 2.062 2.012 2.016 1,421,462 -0.03(-1.61%)
Oct 20, 2005 2.081 2.102 2.027 2.049 1,908,713 -0.04(-1.89%)
Oct 19, 2005 2.070 2.102 2.038 2.089 3,019,084 +0.01(+0.36%)
Oct 18, 2005 2.102 2.117 2.064 2.081 985,747 -0.00(-0.15%)
Oct 17, 2005 2.068 2.156 2.059 2.084 2,068,007 +0.02(+0.77%)
Oct 14, 2005 2.058 2.068 2.025 2.068 940,770 +0.03(+1.52%)
Oct 13, 2005 2.028 2.049 2.013 2.037 1,619,174 +0.01(+0.26%)
Oct 12, 2005 2.042 2.060 2.019 2.032 898,604 -0.01(-0.57%)
Oct 11, 2005 2.076 2.091 2.039 2.044 1,410,218 -0.02(-0.98%)
Oct 10, 2005 2.055 2.077 2.046 2.064 1,160,970 -0.00(-0.15%)
Oct 07, 2005 2.037 2.081 2.029 2.067 859,249 +0.03(+1.52%)
Oct 06, 2005 2.049 2.076 1.993 2.036 1,209,695 -0.01(-0.62%)
Oct 05, 2005 2.087 2.126 2.049 2.049 1,414,903 -0.05(-2.29%)
Oct 04, 2005 2.130 2.133 2.092 2.097 933,273 -0.03(-1.40%)
Oct 03, 2005 2.154 2.156 2.108 2.127 1,849,681 -0.01(-0.40%)
Sep 30, 2005 2.113 2.135 2.087 2.135 1,590,126 +0.01(+0.55%)
Sep 29, 2005 2.101 2.124 2.082 2.124 883,611 +0.03(+1.63%)
Sep 28, 2005 2.092 2.111 2.084 2.090 1,461,754 -0.01(-0.36%)
Sep 27, 2005 2.082 2.102 2.065 2.097 1,403,659 +0.01(+0.56%)
Sep 26, 2005 2.111 2.117 2.077 2.085 3,436,059 -0.01(-0.36%)
Sep 23, 2005 2.093 2.097 2.064 2.093 1,371,800 +0.01(+0.56%)
Sep 22, 2005 2.049 2.102 2.038 2.081 1,630,418 +0.03(+1.25%)
Sep 21, 2005 2.039 2.073 2.035 2.055 1,532,031 +0.02(+0.84%)
Sep 20, 2005 2.076 2.129 2.035 2.038 1,624,796 -0.03(-1.65%)
Sep 19, 2005 2.124 2.129 2.055 2.073 1,330,571 -0.05(-2.46%)
Sep 16, 2005 2.065 2.144 2.017 2.125 3,293,632 +0.08(+3.96%)
Sep 15, 2005 2.051 2.082 2.021 2.044 2,259,956 -0.01(-0.35%)
Sep 14, 2005 2.100 2.100 2.047 2.051 3,384,523 -0.03(-1.61%)
Sep 13, 2005 2.117 2.117 2.072 2.085 3,133,635 -0.01(-0.29%)
Sep 12, 2005 2.130 2.132 2.084 2.091 3,453,394 -0.01(-0.48%)
Sep 09, 2005 2.079 2.163 2.072 2.101 5,740,899 +0.04(+1.82%)
Sep 08, 2005 2.074 2.086 2.043 2.063 819,566 -0.02(-0.73%)
Sep 07, 2005 2.033 2.079 2.023 2.079 1,852,633 +0.04(+2.20%)
Sep 06, 2005 2.023 2.048 2.017 2.034 2,316,037 +0.03(+1.37%)
Sep 02, 2005 2.000 2.008 1.995 2.006 544,081 -0.00(-0.20%)
Sep 01, 2005 2.032 2.051 2.004 2.010 1,995,294 -0.02(-1.10%)
Aug 31, 2005 1.977 2.033 1.965 2.033 2,007,101 +0.05(+2.56%)
Aug 30, 2005 1.963 1.983 1.963 1.982 981,905 +0.02(+0.83%)
Aug 29, 2005 1.944 1.969 1.918 1.966 581,469 +0.03(+1.47%)
Aug 26, 2005 1.956 1.957 1.870 1.937 1,491,551 -0.02(-0.78%)
Aug 25, 2005 1.949 1.952 1.927 1.952 687,727 +0.02(+1.00%)
Aug 24, 2005 1.941 1.955 1.922 1.933 1,312,486 -0.01(-0.42%)
Aug 23, 2005 1.941 1.958 1.917 1.941 1,009,453 +0.01(+0.26%)
Aug 22, 2005 2.000 2.000 1.923 1.936 1,657,826 -0.04(-1.96%)
Aug 19, 2005 1.926 1.977 1.921 1.975 939,598 +0.05(+2.86%)
Aug 18, 2005 1.868 1.926 1.860 1.920 1,080,292 +0.05(+2.61%)
Aug 17, 2005 1.880 1.905 1.865 1.871 1,630,277 -0.01(-0.49%)
Aug 16, 2005 1.923 1.926 1.880 1.880 1,591,906 -0.04(-2.22%)
Aug 15, 2005 1.907 1.931 1.879 1.923 1,101,937 +0.02(+0.85%)
Aug 12, 2005 1.897 1.907 1.850 1.907 952,389 +0.01(+0.48%)
Aug 11, 2005 1.880 1.908 1.840 1.898 1,047,824 +0.02(+0.86%)
Aug 10, 2005 1.926 1.928 1.866 1.881 856,953 -0.01(-0.70%)
Aug 09, 2005 1.921 1.929 1.890 1.895 936,647 -0.02(-1.11%)
Aug 08, 2005 1.933 1.940 1.908 1.916 739,872 -0.02(-1.21%)
Aug 05, 2005 1.937 1.951 1.909 1.939 834,324 -0.00(-0.11%)
Aug 04, 2005 1.937 1.961 1.932 1.941 922,872 -0.03(-1.39%)
Aug 03, 2005 2.008 2.008 1.967 1.969 673,953 -0.04(-2.17%)
Aug 02, 2005 1.988 2.022 1.978 2.012 729,049 +0.03(+1.49%)
Aug 01, 2005 1.977 2.022 1.973 1.983 1,602,729 +0.01(+0.51%)
Jul 29, 2005 1.989 2.028 1.972 1.973 1,168,841 -0.01(-0.36%)
Jul 28, 2005 1.954 1.983 1.945 1.980 648,372 +0.03(+1.41%)
Jul 27, 2005 1.907 1.952 1.904 1.952 1,034,050 +0.04(+2.34%)
Jul 26, 2005 1.906 1.931 1.901 1.908 1,007,486 +0.00(+0.05%)
Jul 25, 2005 1.905 1.932 1.905 1.907 557,856 +0.00(+0.11%)
Jul 22, 2005 1.890 1.926 1.880 1.905 898,276 +0.01(+0.43%)
Jul 21, 2005 1.926 1.975 1.895 1.897 952,389 -0.03(-1.48%)
Jul 20, 2005 1.888 1.925 1.880 1.925 1,413,825 +0.04(+1.88%)
Jul 19, 2005 1.868 1.914 1.815 1.889 2,020,875 +0.03(+1.42%)
Jul 18, 2005 1.911 1.917 1.858 1.863 1,231,809 -0.05(-2.50%)
Jul 15, 2005 1.883 1.923 1.877 1.911 1,100,954 +0.02(+0.80%)
Jul 14, 2005 1.913 1.929 1.896 1.896 925,824 -0.02(-0.90%)
Jul 13, 2005 1.890 1.937 1.886 1.913 1,150,147 +0.03(+1.35%)
Jul 12, 2005 1.870 1.918 1.869 1.887 1,933,310 -0.05(-2.83%)
Jul 11, 2005 1.974 1.992 1.937 1.942 1,611,584 -0.02(-0.98%)
Jul 08, 2005 1.893 1.964 1.893 1.962 1,150,147 +0.07(+3.82%)
Jul 07, 2005 1.886 1.898 1.877 1.889 987,808 -0.02(-1.06%)
Jul 06, 2005 1.931 1.941 1.896 1.910 883,518 -0.02(-0.95%)
Jul 05, 2005 1.899 1.930 1.880 1.928 1,084,228 +0.03(+1.44%)
Jul 01, 2005 1.894 1.901 1.880 1.901 662,146 +0.01(+0.70%)
Jun 30, 2005 1.911 1.915 1.868 1.887 2,098,601 -0.03(-1.49%)
Jun 29, 2005 1.931 1.931 1.876 1.916 1,120,631 +0.01(+0.64%)
Jun 28, 2005 1.883 1.920 1.882 1.904 739,872 +0.02(+0.97%)
Jun 27, 2005 1.931 1.931 1.880 1.885 1,013,389 -0.04(-1.85%)
Jun 24, 2005 1.890 1.944 1.880 1.921 2,711,554 +0.07(+3.90%)
Jun 23, 2005 1.910 1.910 1.848 1.849 1,662,745 -0.06(-3.35%)
Jun 22, 2005 1.877 1.931 1.877 1.913 2,246,182 +0.04(+2.17%)
Jun 21, 2005 1.835 1.900 1.820 1.872 2,978,183 -0.05(-2.44%)
Jun 20, 2005 1.898 1.930 1.898 1.919 2,137,956 -0.00(-0.21%)
Jun 17, 2005 1.950 1.951 1.880 1.923 2,502,973 -0.00(-0.16%)
Jun 16, 2005 1.890 1.931 1.888 1.926 1,641,100 -0.04(-1.86%)
Jun 15, 2005 1.962 1.997 1.921 1.963 2,950,635 +0.00(+0.16%)
Jun 14, 2005 1.964 1.990 1.923 1.960 2,141,891 +0.01(+0.36%)
Jun 13, 2005 1.983 2.004 1.941 1.952 2,571,844 -0.04(-2.24%)
Jun 10, 2005 1.962 1.997 1.938 1.997 3,492,749 +0.04(+2.02%)
Jun 09, 2005 1.869 1.969 1.861 1.958 3,915,814 +0.08(+4.50%)
Jun 08, 2005 1.871 1.877 1.851 1.873 3,183,813 +0.01(+0.66%)
Jun 07, 2005 1.841 1.868 1.829 1.861 2,243,230 +0.02(+1.10%)
Jun 06, 2005 1.829 1.862 1.814 1.841 3,698,378 +0.01(+0.72%)
Jun 03, 2005 1.827 1.829 1.803 1.827 2,175,343 +0.00(+0.17%)
Jun 02, 2005 1.748 1.844 1.748 1.824 5,495,915 +0.05(+2.57%)
Jun 01, 2005 1.739 1.799 1.734 1.779 3,620,652 +0.04(+2.04%)
May 31, 2005 1.733 1.743 1.682 1.743 3,376,652 +0.02(+1.00%)
May 27, 2005 1.704 1.736 1.704 1.726 2,262,908 +0.02(+1.31%)
May 26, 2005 1.684 1.716 1.684 1.703 840,227 +0.02(+1.15%)
May 25, 2005 1.692 1.693 1.647 1.684 2,149,762 -0.01(-0.78%)
May 24, 2005 1.711 1.722 1.688 1.697 778,243 -0.01(-0.42%)
May 23, 2005 1.697 1.726 1.688 1.704 1,792,616 -0.02(-1.18%)
May 20, 2005 1.708 1.728 1.688 1.725 1,591,906 +0.02(+1.19%)
May 19, 2005 1.697 1.707 1.684 1.704 1,034,050 +0.01(+0.36%)
May 18, 2005 1.697 1.710 1.682 1.698 1,353,809 +0.00(+0.24%)
May 17, 2005 1.683 1.694 1.655 1.694 1,309,535 +0.02(+1.03%)
May 16, 2005 1.678 1.687 1.632 1.677 1,233,776 +0.00(+0.00%)
May 13, 2005 1.674 1.680 1.628 1.677 1,639,132 +0.01(+0.61%)
May 12, 2005 1.667 1.675 1.637 1.667 1,922,488 +0.01(+0.31%)
May 11, 2005 1.657 1.675 1.622 1.662 3,061,813 +0.02(+1.30%)
May 10, 2005 1.632 1.640 1.606 1.640 2,333,746 +0.01(+0.81%)
May 09, 2005 1.600 1.627 1.577 1.627 2,201,908 +0.04(+2.23%)
May 06, 2005 1.591 1.592 1.570 1.592 886,469 +0.02(+1.16%)
May 05, 2005 1.594 1.594 1.559 1.573 1,225,905 -0.01(-0.58%)
May 04, 2005 1.565 1.590 1.565 1.583 1,464,003 +0.01(+0.71%)
May 03, 2005 1.596 1.596 1.550 1.571 1,683,406 -0.01(-0.83%)
May 02, 2005 1.589 1.589 1.571 1.585 1,137,357 -0.01(-0.89%)
Apr 29, 2005 1.565 1.599 1.545 1.599 1,765,068 +0.05(+3.42%)
Apr 28, 2005 1.575 1.575 1.546 1.546 782,179 -0.02(-1.36%)
Apr 27, 2005 1.554 1.579 1.540 1.567 1,301,664 +0.03(+1.65%)
Apr 26, 2005 1.570 1.575 1.542 1.542 1,723,745 -0.01(-0.91%)
Apr 25, 2005 1.545 1.565 1.545 1.556 1,791,632 +0.02(+1.59%)
Apr 22, 2005 1.550 1.561 1.525 1.532 2,052,359 -0.01(-0.66%)
Apr 21, 2005 1.555 1.566 1.530 1.542 1,758,181 -0.00(-0.20%)
Apr 20, 2005 1.584 1.596 1.536 1.545 2,035,633 -0.02(-1.36%)
Apr 19, 2005 1.578 1.584 1.551 1.566 1,755,229 -0.00(-0.13%)
Apr 18, 2005 1.545 1.573 1.529 1.568 1,858,536 +0.04(+2.59%)
Apr 15, 2005 1.560 1.564 1.529 1.529 974,034 -0.02(-1.57%)
Apr 14, 2005 1.578 1.578 1.543 1.553 2,032,681 -0.01(-0.71%)
Apr 13, 2005 1.592 1.593 1.561 1.564 657,227 -0.02(-1.09%)
Apr 12, 2005 1.580 1.590 1.570 1.581 848,098 +0.00(+0.19%)
Apr 11, 2005 1.606 1.610 1.575 1.578 1,039,953 -0.01(-0.38%)
Apr 08, 2005 1.594 1.606 1.579 1.585 823,501 -0.01(-0.57%)
Apr 07, 2005 1.589 1.603 1.575 1.594 1,043,889 +0.01(+0.51%)
Apr 06, 2005 1.575 1.599 1.572 1.586 1,796,552 +0.02(+0.97%)
Apr 05, 2005 1.565 1.580 1.564 1.570 1,874,278 +0.01(+0.59%)
Apr 04, 2005 1.555 1.575 1.555 1.561 1,987,423 -0.00(-0.19%)
Apr 01, 2005 1.564 1.591 1.553 1.564 2,034,649 +0.00(+0.07%)
Mar 31, 2005 1.611 1.611 1.560 1.563 3,202,506 -0.05(-3.03%)
Mar 30, 2005 1.607 1.620 1.594 1.612 1,019,292 +0.03(+1.60%)
Mar 29, 2005 1.589 1.605 1.587 1.587 1,261,325 -0.00(-0.06%)
Mar 28, 2005 1.601 1.605 1.588 1.588 830,388 -0.01(-0.57%)
Mar 24, 2005 1.570 1.604 1.570 1.597 1,538,777 +0.03(+1.81%)
Mar 23, 2005 1.621 1.624 1.568 1.568 2,056,294 -0.05(-3.38%)
Mar 22, 2005 1.648 1.652 1.616 1.623 1,321,341 -0.02(-1.48%)
Mar 21, 2005 1.665 1.667 1.614 1.648 2,297,343 -0.01(-0.86%)
Mar 18, 2005 1.658 1.662 1.646 1.662 1,985,455 +0.00(+0.18%)
Mar 17, 2005 1.657 1.669 1.626 1.659 1,992,342 +0.00(+0.12%)
Mar 16, 2005 1.654 1.708 1.633 1.657 3,437,652 -0.07(-3.78%)
Mar 15, 2005 1.708 1.726 1.702 1.722 2,591,521 +0.03(+1.50%)
Mar 14, 2005 1.687 1.704 1.680 1.696 1,447,277 +0.02(+1.15%)
Mar 11, 2005 1.667 1.694 1.667 1.677 1,552,551 +0.00(+0.18%)
Mar 10, 2005 1.697 1.697 1.669 1.674 1,767,036 -0.01(-0.78%)
Mar 09, 2005 1.692 1.706 1.685 1.687 2,758,780 +0.01(+0.61%)
Mar 08, 2005 1.682 1.694 1.670 1.677 2,547,247 -0.01(-0.30%)
Mar 07, 2005 1.687 1.700 1.677 1.682 2,012,020 -0.01(-0.84%)
Mar 04, 2005 1.691 1.697 1.679 1.696 1,822,132 +0.02(+1.03%)
Mar 03, 2005 1.652 1.680 1.641 1.679 2,275,698 +0.03(+1.79%)
Mar 02, 2005 1.691 1.693 1.650 1.650 877,614 -0.03(-1.87%)
Mar 01, 2005 1.697 1.709 1.668 1.681 1,439,406 -0.02(-0.96%)
Feb 28, 2005 1.641 1.697 1.629 1.697 2,418,360 +0.05(+3.28%)
Feb 25, 2005 1.640 1.657 1.640 1.643 1,248,534 +0.00(+0.25%)
Feb 24, 2005 1.653 1.653 1.626 1.639 2,719,425 +0.01(+0.44%)
Feb 23, 2005 1.618 1.647 1.616 1.632 3,270,394 +0.02(+0.94%)
Feb 22, 2005 1.631 1.641 1.611 1.617 971,082 -0.01(-0.56%)
Feb 18, 2005 1.650 1.651 1.621 1.626 884,501 -0.02(-1.23%)
Feb 17, 2005 1.682 1.687 1.647 1.647 1,349,873 -0.04(-2.12%)
Feb 16, 2005 1.697 1.697 1.674 1.682 650,340 -0.02(-0.90%)
Feb 15, 2005 1.690 1.709 1.679 1.697 993,711 +0.01(+0.36%)
Feb 14, 2005 1.674 1.699 1.674 1.691 885,485 +0.02(+1.03%)
Feb 11, 2005 1.713 1.717 1.667 1.674 742,824 -0.00(-0.24%)
Feb 10, 2005 1.668 1.687 1.653 1.678 540,146 +0.01(+0.61%)
Feb 09, 2005 1.692 1.698 1.667 1.668 721,178 -0.03(-1.56%)
Feb 08, 2005 1.713 1.713 1.672 1.694 645,420 +0.01(+0.36%)
Feb 07, 2005 1.692 1.692 1.667 1.688 900,243 +0.01(+0.48%)
Feb 04, 2005 1.641 1.708 1.634 1.680 2,830,602 +0.05(+2.93%)
Feb 03, 2005 1.643 1.643 1.621 1.632 967,147 +0.00(+0.19%)
Feb 02, 2005 1.641 1.643 1.622 1.629 721,178 -0.01(-0.74%)
Feb 01, 2005 1.641 1.651 1.632 1.641 621,807 -0.01(-0.55%)
Jan 31, 2005 1.652 1.652 1.629 1.651 1,174,744 +0.02(+1.25%)
Jan 28, 2005 1.653 1.653 1.608 1.630 814,646 -0.01(-0.87%)
Jan 27, 2005 1.616 1.645 1.611 1.645 809,727 +0.03(+1.70%)
Jan 26, 2005 1.601 1.626 1.596 1.617 479,146 +0.03(+1.60%)
Jan 25, 2005 1.591 1.620 1.591 1.592 702,485 +0.00(+0.06%)
Jan 24, 2005 1.627 1.632 1.585 1.591 683,791 -0.02(-0.95%)
Jan 21, 2005 1.612 1.626 1.591 1.606 675,920 -0.00(-0.19%)
Jan 20, 2005 1.633 1.643 1.608 1.609 1,236,728 -0.03(-1.68%)
Jan 19, 2005 1.652 1.657 1.636 1.636 755,614 +0.00(+0.19%)
Jan 18, 2005 1.643 1.652 1.621 1.633 1,805,407 +0.01(+0.44%)
Jan 14, 2005 1.636 1.641 1.616 1.626 709,372 -0.01(-0.31%)
Jan 13, 2005 1.622 1.650 1.604 1.631 1,200,325 +0.02(+1.20%)
Jan 12, 2005 1.611 1.616 1.596 1.612 1,030,115 +0.00(+0.00%)
Jan 11, 2005 1.611 1.626 1.604 1.612 918,937 +0.00(+0.25%)
Jan 10, 2005 1.621 1.636 1.602 1.608 1,107,841 +0.00(+0.13%)
Jan 07, 2005 1.611 1.616 1.587 1.606 1,013,389 -0.01(-0.32%)
Jan 06, 2005 1.601 1.621 1.601 1.611 1,134,405 +0.01(+0.32%)
Jan 05, 2005 1.640 1.640 1.606 1.606 745,775 -0.03(-1.56%)
Jan 04, 2005 1.647 1.668 1.617 1.631 789,066 -0.00(-0.25%)
Jan 03, 2005 1.677 1.677 1.630 1.635 2,533,473 -0.05(-3.25%)
Dec 31, 2004 1.662 1.692 1.651 1.690 2,089,746 +0.02(+0.91%)
Dec 30, 2004 1.675 1.677 1.647 1.675 2,536,424 +0.00(+0.18%)
Dec 29, 2004 1.640 1.672 1.623 1.672 4,255,251 +0.03(+1.54%)
Dec 28, 2004 1.624 1.647 1.604 1.647 1,661,761 +0.02(+1.50%)
Dec 27, 2004 1.622 1.622 1.597 1.622 790,050 +0.01(+0.57%)
Dec 23, 2004 1.616 1.616 1.606 1.613 389,613 +0.01(+0.38%)
Dec 22, 2004 1.588 1.616 1.588 1.607 924,840 +0.01(+0.57%)
Dec 21, 2004 1.603 1.606 1.577 1.598 1,041,921 -0.00(-0.13%)
Dec 20, 2004 1.586 1.611 1.583 1.600 804,808 -0.00(-0.06%)
Dec 17, 2004 1.605 1.605 1.581 1.601 1,491,551 -0.00(-0.19%)
Dec 16, 2004 1.601 1.606 1.591 1.604 1,259,357 +0.00(+0.13%)
Dec 15, 2004 1.609 1.611 1.589 1.602 2,149,762 -0.05(-2.90%)
Dec 14, 2004 1.660 1.662 1.647 1.650 3,299,910 -0.00(-0.12%)
Dec 13, 2004 1.647 1.662 1.645 1.652 2,344,569 +0.01(+0.31%)
Dec 10, 2004 1.655 1.662 1.642 1.647 2,044,488 +0.00(+0.00%)
Dec 09, 2004 1.646 1.651 1.631 1.647 1,185,567 +0.02(+1.00%)
Dec 08, 2004 1.647 1.654 1.627 1.630 1,540,745 -0.01(-0.37%)
Dec 07, 2004 1.627 1.651 1.626 1.636 1,775,890 -0.00(-0.12%)
Dec 06, 2004 1.648 1.667 1.635 1.638 1,220,986 -0.01(-0.56%)
Dec 03, 2004 1.647 1.664 1.627 1.648 1,797,536 +0.01(+0.75%)
Dec 02, 2004 1.651 1.651 1.626 1.635 1,539,761 -0.01(-0.68%)
Dec 01, 2004 1.641 1.660 1.629 1.647 1,651,922 -0.02(-1.22%)
Nov 30, 2004 1.663 1.675 1.647 1.667 1,670,616 +0.01(+0.61%)
Nov 29, 2004 1.682 1.682 1.655 1.657 1,815,245 -0.02(-1.45%)
Nov 26, 2004 1.650 1.682 1.650 1.681 672,969 +0.03(+1.91%)
Nov 24, 2004 1.636 1.652 1.634 1.650 998,631 +0.01(+0.50%)
Nov 23, 2004 1.630 1.646 1.606 1.641 1,693,245 +0.01(+0.62%)
Nov 22, 2004 1.632 1.647 1.626 1.631 1,189,502 +0.01(+0.88%)
Nov 19, 2004 1.638 1.641 1.611 1.617 1,594,858 -0.03(-1.73%)
Nov 18, 2004 1.657 1.672 1.636 1.646 4,633,058 +0.02(+1.19%)
Nov 17, 2004 1.677 1.678 1.545 1.626 19,830,946 -0.07(-3.85%)
Nov 16, 2004 1.699 1.704 1.688 1.691 1,140,308 -0.00(-0.06%)
Nov 15, 2004 1.720 1.720 1.684 1.692 1,327,244 -0.01(-0.54%)
Nov 12, 2004 1.667 1.708 1.665 1.701 1,884,116 +0.05(+2.83%)
Nov 11, 2004 1.638 1.657 1.638 1.655 1,011,421 +0.02(+1.06%)
Nov 10, 2004 1.638 1.657 1.637 1.637 1,257,389 -0.01(-0.37%)
Nov 09, 2004 1.641 1.647 1.632 1.643 819,566 +0.00(+0.12%)
Nov 08, 2004 1.638 1.660 1.638 1.641 682,807 +0.01(+0.31%)
Nov 05, 2004 1.662 1.663 1.631 1.636 939,598 -0.02(-1.11%)
Nov 04, 2004 1.607 1.671 1.604 1.655 1,304,615 +0.04(+2.65%)
Nov 03, 2004 1.606 1.626 1.606 1.612 1,148,179 +0.02(+1.28%)
Nov 02, 2004 1.591 1.611 1.584 1.592 811,695 -0.00(-0.06%)
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.