Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vector Group Ltd
(NY:
VGR
)
10.84
+0.04 (+0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2006
1.920
1.970
1.920
1.956
2,028,119
+0.00(+0.17%)
Apr 27, 2006
1.960
1.970
1.929
1.953
1,597,466
-0.01(-0.61%)
Apr 26, 2006
1.967
1.981
1.964
1.965
980,932
-0.00(-0.11%)
Apr 25, 2006
1.978
1.983
1.963
1.967
1,036,144
-0.01(-0.39%)
Apr 24, 2006
1.975
1.984
1.967
1.975
1,837,638
-0.01(-0.38%)
Apr 21, 2006
1.981
1.984
1.972
1.982
1,069,271
+0.00(+0.22%)
Apr 20, 2006
1.973
1.983
1.966
1.978
2,088,852
-0.00(-0.06%)
Apr 19, 2006
1.984
1.989
1.972
1.979
1,496,244
-0.01(-0.38%)
Apr 18, 2006
1.988
1.989
1.966
1.987
2,417,364
+0.00(+0.11%)
Apr 17, 2006
1.989
1.992
1.978
1.984
929,401
-0.01(-0.44%)
Apr 13, 2006
1.997
2.001
1.991
1.993
784,930
-0.00(-0.22%)
Apr 12, 2006
2.004
2.009
1.995
1.997
1,063,750
-0.00(-0.16%)
Apr 11, 2006
2.026
2.038
1.992
2.001
2,234,244
-0.03(-1.29%)
Apr 10, 2006
2.059
2.063
2.025
2.027
1,051,788
-0.02(-1.17%)
Apr 07, 2006
2.046
2.063
2.043
2.051
1,202,700
-0.00(-0.05%)
Apr 06, 2006
2.053
2.057
2.042
2.052
733,399
+0.00(+0.00%)
Apr 05, 2006
2.054
2.065
2.043
2.052
1,193,498
-0.01(-0.47%)
Apr 04, 2006
2.065
2.070
2.057
2.062
762,845
-0.00(-0.21%)
Apr 03, 2006
2.066
2.075
2.054
2.066
1,178,775
-0.01(-0.26%)
Mar 31, 2006
2.073
2.075
2.057
2.071
786,770
+0.01(+0.42%)
Mar 30, 2006
2.088
2.091
2.053
2.063
1,559,738
-0.02(-0.84%)
Mar 29, 2006
2.064
2.082
2.056
2.080
1,014,980
+0.02(+0.95%)
Mar 28, 2006
2.055
2.069
2.039
2.060
1,630,593
+0.00(+0.21%)
Mar 27, 2006
2.054
2.060
2.042
2.056
550,279
-0.01(-0.37%)
Mar 24, 2006
2.057
2.065
2.045
2.064
891,673
+0.01(+0.42%)
Mar 23, 2006
2.046
2.056
2.039
2.055
665,304
+0.01(+0.42%)
Mar 22, 2006
2.023
2.062
2.023
2.046
1,454,835
+0.02(+1.07%)
Mar 21, 2006
2.073
2.078
2.008
2.025
2,002,354
-0.05(-2.46%)
Mar 20, 2006
2.080
2.085
2.067
2.076
1,158,531
-0.01(-0.26%)
Mar 17, 2006
2.087
2.090
2.069
2.081
4,428,000
+0.01(+0.68%)
Mar 16, 2006
2.064
2.071
2.052
2.067
2,010,635
-0.03(-1.35%)
Mar 15, 2006
2.093
2.095
2.080
2.095
1,496,244
+0.00(+0.21%)
Mar 14, 2006
2.090
2.094
2.076
2.091
1,159,451
+0.00(+0.16%)
Mar 13, 2006
2.081
2.091
2.070
2.088
1,262,513
+0.01(+0.58%)
Mar 10, 2006
2.062
2.081
2.054
2.076
1,270,795
+0.01(+0.63%)
Mar 09, 2006
2.070
2.081
2.059
2.063
1,727,214
-0.01(-0.42%)
Mar 08, 2006
2.014
2.072
2.005
2.071
1,004,857
+0.06(+3.03%)
Mar 07, 2006
2.013
2.030
2.010
2.010
3,528,044
-0.01(-0.32%)
Mar 06, 2006
1.931
2.045
1.931
2.017
620,214
-0.02(-0.85%)
Mar 03, 2006
2.034
2.050
2.027
2.034
650,581
-0.00(-0.21%)
Mar 02, 2006
2.045
2.052
2.021
2.039
688,309
-0.00(-0.16%)
Mar 01, 2006
2.022
2.047
2.022
2.042
615,613
+0.02(+0.97%)
Feb 28, 2006
2.045
2.055
2.021
2.022
728,798
-0.02(-1.12%)
Feb 27, 2006
2.064
2.070
2.043
2.045
704,872
-0.02(-0.74%)
Feb 24, 2006
2.053
2.062
2.032
2.060
1,032,463
+0.01(+0.37%)
Feb 23, 2006
2.067
2.069
2.048
2.053
815,296
-0.01(-0.53%)
Feb 22, 2006
2.041
2.076
2.041
2.064
1,681,204
+0.03(+1.28%)
Feb 21, 2006
2.042
2.057
2.014
2.038
1,142,887
+0.01(+0.32%)
Feb 17, 2006
2.054
2.054
2.027
2.031
1,843,159
-0.03(-1.63%)
Feb 16, 2006
2.062
2.068
2.050
2.065
1,141,967
+0.00(+0.21%)
Feb 15, 2006
2.058
2.065
2.044
2.060
1,512,807
+0.00(+0.11%)
Feb 14, 2006
2.081
2.081
2.043
2.058
1,736,416
+0.00(+0.21%)
Feb 13, 2006
2.029
2.059
1.987
2.054
3,607,182
+0.04(+2.00%)
Feb 10, 2006
2.005
2.021
1.984
2.014
1,145,648
+0.00(+0.16%)
Feb 09, 2006
1.989
2.023
1.982
2.010
1,415,266
+0.02(+1.09%)
Feb 08, 2006
1.960
1.990
1.945
1.989
1,326,007
+0.03(+1.67%)
Feb 07, 2006
1.981
1.985
1.956
1.956
1,323,246
-0.04(-1.85%)
Feb 06, 2006
2.001
2.006
1.967
1.993
865,907
-0.00(-0.22%)
Feb 03, 2006
1.993
2.014
1.983
1.997
752,723
+0.01(+0.49%)
Feb 02, 2006
2.016
2.019
1.979
1.988
1,568,940
-0.02(-1.14%)
Feb 01, 2006
1.984
2.015
1.984
2.010
1,707,890
+0.04(+1.82%)
Jan 31, 2006
1.983
2.002
1.969
1.975
1,693,167
+0.01(+0.55%)
Jan 30, 2006
1.994
1.996
1.958
1.964
930,321
-0.02(-1.09%)
Jan 27, 2006
1.988
1.994
1.969
1.985
1,077,553
+0.01(+0.38%)
Jan 26, 2006
1.945
1.983
1.940
1.978
1,847,760
+0.04(+2.25%)
Jan 25, 2006
1.932
1.947
1.922
1.934
907,316
+0.00(+0.11%)
Jan 24, 2006
1.921
1.938
1.913
1.932
1,502,685
+0.02(+0.85%)
Jan 23, 2006
1.903
1.932
1.902
1.916
1,449,314
+0.01(+0.69%)
Jan 20, 2006
1.923
1.923
1.902
1.903
935,842
-0.02(-1.07%)
Jan 19, 2006
1.919
1.929
1.914
1.923
947,805
+0.00(+0.00%)
Jan 18, 2006
1.902
1.929
1.902
1.923
1,167,733
+0.00(+0.23%)
Jan 17, 2006
1.951
1.954
1.916
1.919
1,673,842
-0.04(-1.89%)
Jan 13, 2006
1.972
1.972
1.918
1.956
4,153,780
+0.04(+1.98%)
Jan 12, 2006
1.944
1.948
1.864
1.918
2,923,473
-0.03(-1.34%)
Jan 11, 2006
1.943
1.954
1.928
1.944
2,331,785
+0.00(+0.06%)
Jan 10, 2006
1.927
1.955
1.927
1.943
1,836,718
+0.01(+0.28%)
Jan 09, 2006
1.944
1.967
1.932
1.938
2,093,453
-0.03(-1.38%)
Jan 06, 2006
1.967
1.971
1.952
1.965
2,516,745
+0.00(+0.00%)
Jan 05, 2006
1.963
1.979
1.960
1.965
949,645
+0.00(+0.00%)
Jan 04, 2006
1.965
1.972
1.954
1.965
1,584,583
+0.00(+0.17%)
Jan 03, 2006
1.967
1.975
1.948
1.962
2,026,279
-0.01(-0.66%)
Dec 30, 2005
1.962
1.976
1.956
1.975
1,335,209
+0.01(+0.61%)
Dec 29, 2005
1.994
1.994
1.956
1.963
1,428,149
-0.01(-0.61%)
Dec 28, 2005
1.991
1.998
1.963
1.975
2,075,049
-0.01(-0.71%)
Dec 27, 2005
2.009
2.016
1.976
1.989
1,825,675
-0.02(-1.03%)
Dec 23, 2005
2.020
2.021
1.992
2.009
1,166,812
-0.01(-0.48%)
Dec 22, 2005
2.027
2.032
2.010
2.019
1,448,394
+0.01(+0.54%)
Dec 21, 2005
2.008
2.030
2.007
2.008
3,035,738
+0.00(+0.05%)
Dec 20, 2005
2.046
2.048
2.000
2.007
1,576,301
-0.04(-1.86%)
Dec 19, 2005
2.097
2.097
1.950
2.045
2,480,857
-0.06(-2.89%)
Dec 16, 2005
2.135
2.136
2.088
2.106
4,108,690
-0.03(-1.62%)
Dec 15, 2005
2.114
2.193
2.101
2.141
3,565,773
+0.05(+2.28%)
Dec 14, 2005
2.087
2.100
2.063
2.093
5,026,129
+0.02(+1.16%)
Dec 13, 2005
2.032
2.081
2.032
2.069
1,096,877
+0.05(+2.42%)
Dec 12, 2005
2.076
2.079
2.019
2.020
5,064,778
-0.04(-2.16%)
Dec 09, 2005
2.048
2.065
2.016
2.065
2,260,930
+0.03(+1.60%)
Dec 08, 2005
2.027
2.059
2.015
2.032
1,940,700
+0.01(+0.27%)
Dec 07, 2005
2.043
2.050
2.010
2.027
1,828,436
-0.01(-0.53%)
Dec 06, 2005
2.059
2.059
2.038
2.038
1,168,653
-0.01(-0.27%)
Dec 05, 2005
2.046
2.060
2.043
2.043
1,053,628
-0.02(-0.84%)
Dec 02, 2005
2.065
2.065
2.051
2.060
1,372,937
+0.01(+0.37%)
Dec 01, 2005
2.048
2.106
2.048
2.053
2,280,254
+0.01(+0.27%)
Nov 30, 2005
2.061
2.065
2.027
2.047
1,941,620
-0.02(-0.95%)
Nov 29, 2005
2.130
2.130
2.023
2.067
2,957,521
-0.05(-2.41%)
Nov 28, 2005
2.153
2.166
2.103
2.118
1,353,613
-0.03(-1.62%)
Nov 25, 2005
2.146
2.168
2.144
2.153
438,935
+0.01(+0.46%)
Nov 23, 2005
2.208
2.208
2.142
2.143
1,418,027
-0.07(-2.95%)
Nov 22, 2005
2.196
2.214
2.175
2.208
1,422,628
+0.02(+0.74%)
Nov 21, 2005
2.168
2.200
2.140
2.192
1,008,538
+0.02(+1.05%)
Nov 18, 2005
2.176
2.176
2.125
2.169
1,509,127
+0.02(+0.81%)
Nov 17, 2005
2.173
2.177
2.140
2.152
1,230,306
-0.02(-1.15%)
Nov 16, 2005
2.172
2.183
2.142
2.177
843,822
+0.01(+0.30%)
Nov 15, 2005
2.216
2.239
2.159
2.170
1,222,024
-0.05(-2.06%)
Nov 14, 2005
2.213
2.236
2.192
2.216
750,882
-0.01(-0.29%)
Nov 11, 2005
2.228
2.238
2.200
2.222
566,842
-0.01(-0.34%)
Nov 10, 2005
2.250
2.254
2.206
2.230
1,076,633
+0.01(+0.34%)
Nov 09, 2005
2.215
2.247
2.207
2.222
514,391
+0.01(+0.34%)
Nov 08, 2005
2.244
2.255
2.178
2.215
1,216,503
-0.03(-1.21%)
Nov 07, 2005
2.183
2.263
2.169
2.242
1,894,690
+0.07(+3.15%)
Nov 04, 2005
2.173
2.177
2.146
2.173
684,628
-0.00(-0.10%)
Nov 03, 2005
2.188
2.197
2.159
2.176
946,885
-0.02(-0.89%)
Nov 02, 2005
2.155
2.206
2.150
2.195
2,064,007
+0.07(+3.06%)
Nov 01, 2005
2.155
2.161
2.078
2.130
2,193,755
-0.04(-1.80%)
Oct 31, 2005
2.119
2.177
2.105
2.169
2,260,010
+0.05(+2.46%)
Oct 28, 2005
2.108
2.129
2.091
2.117
940,443
+0.02(+1.19%)
Oct 27, 2005
2.118
2.130
2.087
2.092
887,072
-0.02(-0.88%)
Oct 26, 2005
2.097
2.133
2.089
2.110
768,366
-0.00(-0.05%)
Oct 25, 2005
2.129
2.131
2.084
2.111
1,034,304
-0.02(-0.87%)
Oct 24, 2005
2.069
2.130
2.059
2.130
2,006,034
+0.08(+3.76%)
Oct 21, 2005
2.090
2.100
2.048
2.053
1,395,942
-0.03(-1.61%)
Oct 20, 2005
2.119
2.141
2.064
2.087
1,874,446
-0.04(-1.89%)
Oct 19, 2005
2.108
2.141
2.076
2.127
2,964,882
+0.01(+0.36%)
Oct 18, 2005
2.141
2.156
2.102
2.119
968,049
-0.00(-0.15%)
Oct 17, 2005
2.106
2.195
2.096
2.122
2,030,880
+0.02(+0.77%)
Oct 14, 2005
2.095
2.106
2.062
2.106
923,880
+0.03(+1.52%)
Oct 13, 2005
2.065
2.087
2.050
2.075
1,590,104
+0.01(+0.26%)
Oct 12, 2005
2.079
2.097
2.056
2.069
882,471
-0.01(-0.57%)
Oct 11, 2005
2.114
2.129
2.077
2.081
1,384,900
-0.02(-0.98%)
Oct 10, 2005
2.093
2.115
2.083
2.102
1,140,127
-0.00(-0.15%)
Oct 07, 2005
2.075
2.119
2.066
2.105
843,822
+0.03(+1.52%)
Oct 06, 2005
2.087
2.114
2.029
2.073
1,187,977
-0.01(-0.62%)
Oct 05, 2005
2.126
2.165
2.087
2.087
1,389,501
-0.05(-2.29%)
Oct 04, 2005
2.169
2.172
2.130
2.135
916,518
-0.03(-1.40%)
Oct 03, 2005
2.193
2.195
2.146
2.166
1,816,473
-0.01(-0.40%)
Sep 30, 2005
2.152
2.175
2.126
2.175
1,561,578
+0.01(+0.55%)
Sep 29, 2005
2.140
2.163
2.120
2.163
867,748
+0.03(+1.63%)
Sep 28, 2005
2.130
2.150
2.122
2.128
1,435,511
-0.01(-0.36%)
Sep 27, 2005
2.120
2.141
2.103
2.135
1,378,458
+0.01(+0.56%)
Sep 26, 2005
2.150
2.156
2.115
2.123
3,374,371
-0.01(-0.36%)
Sep 23, 2005
2.131
2.135
2.102
2.131
1,347,172
+0.01(+0.56%)
Sep 22, 2005
2.087
2.141
2.076
2.119
1,601,147
+0.03(+1.25%)
Sep 21, 2005
2.077
2.110
2.072
2.093
1,504,526
+0.02(+0.84%)
Sep 20, 2005
2.114
2.168
2.072
2.076
1,595,625
-0.03(-1.65%)
Sep 19, 2005
2.163
2.168
2.093
2.110
1,306,683
-0.05(-2.46%)
Sep 16, 2005
2.103
2.183
2.054
2.164
3,234,501
+0.08(+3.96%)
Sep 15, 2005
2.089
2.120
2.058
2.081
2,219,383
-0.01(-0.35%)
Sep 14, 2005
2.138
2.138
2.084
2.089
3,323,760
-0.03(-1.61%)
Sep 13, 2005
2.156
2.156
2.110
2.123
3,077,377
-0.01(-0.29%)
Sep 12, 2005
2.169
2.171
2.122
2.129
3,391,395
-0.01(-0.48%)
Sep 09, 2005
2.117
2.202
2.110
2.139
5,637,832
+0.04(+1.82%)
Sep 08, 2005
2.112
2.124
2.080
2.101
804,852
-0.02(-0.73%)
Sep 07, 2005
2.070
2.117
2.060
2.117
1,819,372
+0.05(+2.20%)
Sep 06, 2005
2.060
2.085
2.053
2.071
2,274,457
+0.03(+1.37%)
Sep 02, 2005
2.037
2.045
2.032
2.043
534,313
-0.00(-0.20%)
Sep 01, 2005
2.069
2.089
2.041
2.047
1,959,472
-0.02(-1.10%)
Aug 31, 2005
2.013
2.070
2.001
2.070
1,971,067
+0.05(+2.56%)
Aug 30, 2005
1.999
2.019
1.999
2.018
964,277
+0.02(+0.83%)
Aug 29, 2005
1.980
2.005
1.953
2.002
571,029
+0.03(+1.47%)
Aug 26, 2005
1.991
1.992
1.904
1.973
1,464,773
-0.02(-0.78%)
Aug 25, 2005
1.985
1.988
1.962
1.988
675,380
+0.02(+1.00%)
Aug 24, 2005
1.977
1.990
1.957
1.969
1,288,923
-0.01(-0.42%)
Aug 23, 2005
1.977
1.993
1.952
1.977
991,330
+0.01(+0.26%)
Aug 22, 2005
2.037
2.037
1.958
1.972
1,628,062
-0.04(-1.96%)
Aug 19, 2005
1.961
2.013
1.956
2.011
922,730
+0.06(+2.86%)
Aug 18, 2005
1.902
1.961
1.894
1.955
1,060,898
+0.05(+2.61%)
Aug 17, 2005
1.915
1.940
1.899
1.905
1,601,009
-0.01(-0.49%)
Aug 16, 2005
1.958
1.961
1.915
1.915
1,563,326
-0.04(-2.22%)
Aug 15, 2005
1.942
1.966
1.914
1.958
1,082,154
+0.02(+0.85%)
Aug 12, 2005
1.931
1.942
1.884
1.942
935,290
+0.01(+0.48%)
Aug 11, 2005
1.915
1.943
1.873
1.932
1,029,013
+0.02(+0.86%)
Aug 10, 2005
1.961
1.963
1.900
1.916
841,568
-0.01(-0.70%)
Aug 09, 2005
1.956
1.964
1.925
1.929
919,831
-0.02(-1.11%)
Aug 08, 2005
1.969
1.976
1.943
1.951
726,589
-0.02(-1.21%)
Aug 05, 2005
1.973
1.987
1.944
1.975
819,345
-0.00(-0.10%)
Aug 04, 2005
1.973
1.996
1.967
1.977
906,304
-0.03(-1.39%)
Aug 03, 2005
2.045
2.045
2.003
2.005
661,853
-0.04(-2.17%)
Aug 02, 2005
2.024
2.059
2.014
2.049
715,961
+0.03(+1.49%)
Aug 01, 2005
2.013
2.059
2.009
2.019
1,573,955
+0.01(+0.52%)
Jul 29, 2005
2.025
2.065
2.008
2.009
1,147,856
-0.01(-0.36%)
Jul 28, 2005
1.989
2.019
1.980
2.016
636,732
+0.03(+1.41%)
Jul 27, 2005
1.942
1.988
1.938
1.988
1,015,486
+0.05(+2.34%)
Jul 26, 2005
1.941
1.966
1.935
1.943
989,398
+0.00(+0.05%)
Jul 25, 2005
1.940
1.967
1.940
1.942
547,840
+0.00(+0.11%)
Jul 22, 2005
1.925
1.961
1.915
1.940
882,149
+0.01(+0.43%)
Jul 21, 2005
1.961
2.011
1.929
1.931
935,290
-0.03(-1.48%)
Jul 20, 2005
1.923
1.960
1.915
1.960
1,388,443
+0.04(+1.88%)
Jul 19, 2005
1.902
1.949
1.848
1.924
1,984,594
+0.03(+1.42%)
Jul 18, 2005
1.946
1.952
1.892
1.897
1,209,694
-0.05(-2.50%)
Jul 15, 2005
1.918
1.958
1.912
1.946
1,081,188
+0.02(+0.80%)
Jul 14, 2005
1.948
1.964
1.930
1.930
909,203
-0.02(-0.90%)
Jul 13, 2005
1.925
1.973
1.921
1.948
1,129,498
+0.03(+1.35%)
Jul 12, 2005
1.904
1.953
1.903
1.922
1,898,601
-0.06(-2.83%)
Jul 11, 2005
2.010
2.029
1.973
1.978
1,582,651
-0.02(-0.98%)
Jul 08, 2005
1.927
2.000
1.927
1.998
1,129,498
+0.07(+3.82%)
Jul 07, 2005
1.921
1.932
1.912
1.924
970,074
-0.02(-1.06%)
Jul 06, 2005
1.966
1.977
1.930
1.945
867,656
-0.02(-0.95%)
Jul 05, 2005
1.933
1.965
1.915
1.963
1,064,762
+0.03(+1.44%)
Jul 01, 2005
1.928
1.935
1.915
1.935
650,258
+0.01(+0.70%)
Jun 30, 2005
1.946
1.950
1.902
1.922
2,060,924
-0.03(-1.49%)
Jun 29, 2005
1.966
1.966
1.911
1.951
1,100,512
+0.01(+0.64%)
Jun 28, 2005
1.918
1.955
1.917
1.938
726,589
+0.02(+0.97%)
Jun 27, 2005
1.966
1.966
1.915
1.920
995,195
-0.04(-1.85%)
Jun 24, 2005
1.925
1.980
1.915
1.956
2,662,873
+0.07(+3.90%)
Jun 23, 2005
1.945
1.945
1.882
1.883
1,632,894
-0.07(-3.35%)
Jun 22, 2005
1.912
1.966
1.912
1.948
2,205,856
+0.04(+2.17%)
Jun 21, 2005
1.868
1.934
1.854
1.906
2,924,716
-0.05(-2.44%)
Jun 20, 2005
1.932
1.965
1.932
1.954
2,099,573
-0.00(-0.21%)
Jun 17, 2005
1.986
1.987
1.915
1.958
2,458,036
-0.00(-0.16%)
Jun 16, 2005
1.925
1.966
1.923
1.961
1,611,637
-0.04(-1.86%)
Jun 15, 2005
1.998
2.034
1.956
1.999
2,897,662
+0.00(+0.16%)
Jun 14, 2005
2.000
2.026
1.958
1.995
2,103,438
+0.01(+0.36%)
Jun 13, 2005
2.019
2.041
1.977
1.988
2,525,671
-0.05(-2.24%)
Jun 10, 2005
1.998
2.034
1.974
2.034
3,430,043
+0.04(+2.02%)
Jun 09, 2005
1.903
2.005
1.895
1.993
3,845,513
+0.09(+4.50%)
Jun 08, 2005
1.905
1.912
1.885
1.907
3,126,653
+0.01(+0.66%)
Jun 07, 2005
1.874
1.902
1.863
1.895
2,202,957
+0.02(+1.10%)
Jun 06, 2005
1.863
1.896
1.847
1.874
3,631,981
+0.01(+0.72%)
Jun 03, 2005
1.861
1.863
1.836
1.861
2,136,289
+0.00(+0.17%)
Jun 02, 2005
1.780
1.877
1.780
1.858
5,397,246
+0.05(+2.57%)
Jun 01, 2005
1.771
1.832
1.766
1.811
3,555,650
+0.04(+2.04%)
May 31, 2005
1.765
1.775
1.713
1.775
3,316,030
+0.02(+1.00%)
May 27, 2005
1.736
1.768
1.736
1.757
2,222,281
+0.02(+1.31%)
May 26, 2005
1.715
1.747
1.715
1.735
825,142
+0.02(+1.15%)
May 25, 2005
1.723
1.724
1.677
1.715
2,111,167
-0.01(-0.78%)
May 24, 2005
1.742
1.753
1.719
1.728
764,271
-0.01(-0.42%)
May 23, 2005
1.728
1.757
1.719
1.736
1,760,433
-0.02(-1.18%)
May 20, 2005
1.739
1.759
1.719
1.756
1,563,326
+0.02(+1.19%)
May 19, 2005
1.728
1.738
1.715
1.736
1,015,486
+0.01(+0.36%)
May 18, 2005
1.728
1.741
1.713
1.729
1,329,504
+0.00(+0.24%)
May 17, 2005
1.714
1.725
1.685
1.725
1,286,024
+0.02(+1.03%)
May 16, 2005
1.709
1.718
1.662
1.708
1,211,626
+0.00(+0.00%)
May 13, 2005
1.705
1.711
1.658
1.708
1,609,704
+0.01(+0.61%)
May 12, 2005
1.697
1.706
1.667
1.697
1,887,973
+0.01(+0.31%)
May 11, 2005
1.687
1.706
1.652
1.692
3,006,843
+0.02(+1.30%)
May 10, 2005
1.662
1.670
1.635
1.670
2,291,848
+0.01(+0.81%)
May 09, 2005
1.629
1.657
1.606
1.657
2,162,376
+0.04(+2.23%)
May 06, 2005
1.620
1.621
1.599
1.621
870,554
+0.02(+1.16%)
May 05, 2005
1.623
1.623
1.588
1.602
1,203,897
-0.01(-0.58%)
May 04, 2005
1.594
1.619
1.594
1.611
1,437,719
+0.01(+0.71%)
May 03, 2005
1.625
1.625
1.578
1.600
1,653,184
-0.01(-0.83%)
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
.