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
)
11.09
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 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%)
Sep 01, 2020
5.487
5.547
5.410
5.503
1,151,343
-0.03(-0.60%)
Aug 31, 2020
5.608
5.674
5.536
5.536
1,318,382
-0.11(-1.95%)
Aug 28, 2020
5.613
5.657
5.536
5.646
953,856
+0.04(+0.69%)
Aug 27, 2020
5.580
5.729
5.580
5.608
720,199
+0.07(+1.19%)
Aug 26, 2020
5.635
5.674
5.539
5.542
825,635
-0.13(-2.23%)
Aug 25, 2020
5.602
5.707
5.602
5.668
1,300,235
+0.08(+1.48%)
Aug 24, 2020
5.569
5.621
5.470
5.586
1,496,707
+0.05(+0.89%)
Aug 21, 2020
5.525
5.577
5.470
5.536
1,531,736
-0.01(-0.10%)
Aug 20, 2020
5.432
5.608
5.432
5.542
909,896
+0.05(+0.90%)
Aug 19, 2020
5.404
5.498
5.393
5.492
1,425,586
+0.09(+1.63%)
Aug 18, 2020
5.399
5.564
5.349
5.404
1,289,850
-0.01(-0.10%)
Aug 17, 2020
5.729
5.784
5.401
5.410
1,555,797
-0.32(-5.57%)
Aug 14, 2020
5.580
5.861
5.531
5.729
2,015,394
+0.10(+1.86%)
Aug 13, 2020
5.558
5.630
5.500
5.624
1,220,796
+0.01(+0.20%)
Aug 12, 2020
5.575
5.657
5.547
5.613
1,240,708
+0.10(+1.79%)
Aug 11, 2020
5.421
5.591
5.421
5.514
1,481,793
+0.17(+3.19%)
Aug 10, 2020
5.157
5.388
5.146
5.344
1,293,454
+0.22(+4.29%)
Aug 07, 2020
4.893
5.146
4.882
5.124
1,554,291
+0.19(+3.79%)
Aug 06, 2020
5.041
5.069
4.871
4.937
1,117,085
-0.09(-1.86%)
Aug 05, 2020
5.085
5.107
4.992
5.030
1,423,194
+0.02(+0.33%)
Aug 04, 2020
4.953
5.072
4.931
5.014
1,281,554
+0.04(+0.89%)
Aug 03, 2020
4.882
5.025
4.794
4.970
1,583,336
+0.12(+2.49%)
Jul 31, 2020
4.827
4.860
4.676
4.849
1,885,339
+0.02(+0.34%)
Jul 30, 2020
4.728
4.857
4.681
4.832
1,670,236
+0.06(+1.27%)
Jul 29, 2020
4.783
4.805
4.668
4.772
1,198,317
+0.00(+0.00%)
Jul 28, 2020
4.646
4.788
4.646
4.772
1,459,558
+0.14(+2.97%)
Jul 27, 2020
4.629
4.673
4.569
4.635
1,274,915
-0.03(-0.59%)
Jul 24, 2020
4.898
4.909
4.657
4.662
1,276,719
-0.22(-4.50%)
Jul 23, 2020
4.871
4.904
4.780
4.882
1,204,487
+0.01(+0.11%)
Jul 22, 2020
4.937
4.940
4.758
4.876
1,294,494
-0.05(-1.11%)
Jul 21, 2020
4.717
4.959
4.690
4.931
2,147,646
+0.26(+5.65%)
Jul 20, 2020
4.843
4.879
4.624
4.668
1,969,420
-0.22(-4.50%)
Jul 17, 2020
4.893
4.942
4.788
4.887
2,217,661
-0.03(-0.67%)
Jul 16, 2020
5.003
5.008
4.863
4.920
1,296,479
-0.10(-1.97%)
Jul 15, 2020
5.019
5.129
4.981
5.019
1,742,616
+0.09(+1.78%)
Jul 14, 2020
4.942
5.019
4.849
4.931
1,248,560
+0.01(+0.11%)
Jul 13, 2020
5.041
5.058
4.865
4.926
1,501,856
-0.06(-1.21%)
Jul 10, 2020
4.827
4.997
4.816
4.986
1,382,582
+0.17(+3.54%)
Jul 09, 2020
5.030
5.083
4.810
4.816
1,571,644
-0.25(-4.89%)
Jul 08, 2020
5.228
5.228
5.003
5.063
1,306,486
-0.18(-3.46%)
Jul 07, 2020
5.217
5.272
5.146
5.245
1,300,558
-0.03(-0.63%)
Jul 06, 2020
5.388
5.410
5.162
5.278
1,516,717
-0.04(-0.72%)
Jul 02, 2020
5.525
5.531
5.305
5.316
981,686
-0.14(-2.62%)
Jul 01, 2020
5.558
5.635
5.426
5.459
1,426,459
-0.07(-1.29%)
Jun 30, 2020
5.525
5.597
5.476
5.531
1,475,780
-0.02(-0.40%)
Jun 29, 2020
5.520
5.679
5.500
5.553
1,942,454
+0.13(+2.43%)
Jun 26, 2020
5.685
5.723
5.388
5.421
11,446,095
-0.30(-5.28%)
Jun 25, 2020
5.674
5.773
5.602
5.723
2,084,123
+0.04(+0.68%)
Jun 24, 2020
5.745
5.762
5.619
5.685
1,918,935
-0.10(-1.71%)
Jun 23, 2020
6.196
6.222
5.745
5.784
2,331,447
-0.35(-5.65%)
Jun 22, 2020
6.449
6.465
6.075
6.130
1,986,326
-0.34(-5.27%)
Jun 19, 2020
6.625
6.652
6.452
6.471
4,548,825
-0.08(-1.18%)
Jun 18, 2020
6.427
6.611
6.407
6.548
2,366,608
+0.07(+1.02%)
Jun 17, 2020
6.520
6.612
6.325
6.482
3,254,857
-0.02(-0.25%)
Jun 16, 2020
6.671
6.725
6.455
6.498
2,587,096
+0.04(+0.67%)
Jun 15, 2020
6.093
6.601
6.055
6.455
2,751,531
+0.26(+4.28%)
Jun 12, 2020
6.266
6.341
6.103
6.190
2,925,094
+0.11(+1.87%)
Jun 11, 2020
6.309
6.352
6.076
6.076
1,858,048
-0.37(-5.78%)
Jun 10, 2020
6.536
6.595
6.406
6.449
1,842,968
-0.06(-0.91%)
Jun 09, 2020
6.584
6.682
6.503
6.509
2,838,692
-0.16(-2.43%)
Jun 08, 2020
6.536
6.730
6.509
6.671
2,254,807
+0.14(+2.07%)
Jun 05, 2020
6.595
6.714
6.401
6.536
2,270,079
+0.08(+1.26%)
Jun 04, 2020
6.190
6.482
6.190
6.455
2,576,752
+0.19(+3.11%)
Jun 03, 2020
6.222
6.363
6.163
6.260
1,917,236
+0.13(+2.12%)
Jun 02, 2020
6.260
6.282
6.109
6.130
1,385,477
-0.03(-0.53%)
Jun 01, 2020
6.217
6.374
6.163
6.163
2,051,796
-0.02(-0.26%)
May 29, 2020
6.195
6.255
6.114
6.179
2,005,372
-0.05(-0.78%)
May 28, 2020
6.622
6.649
6.209
6.228
1,573,221
-0.37(-5.57%)
May 27, 2020
6.363
6.622
6.357
6.595
1,962,092
+0.37(+5.90%)
May 26, 2020
6.006
6.280
6.006
6.228
2,779,008
+0.28(+4.63%)
May 22, 2020
5.914
5.957
5.849
5.952
1,277,104
+0.04(+0.73%)
May 21, 2020
5.849
5.963
5.811
5.909
1,265,258
+0.12(+2.05%)
May 20, 2020
5.752
5.795
5.660
5.790
1,224,590
+0.09(+1.61%)
May 19, 2020
5.752
5.790
5.601
5.698
1,270,948
-0.08(-1.31%)
May 18, 2020
5.974
6.114
5.741
5.774
1,941,121
-0.10(-1.66%)
May 15, 2020
5.784
5.968
5.730
5.871
4,168,348
+0.12(+2.16%)
May 14, 2020
5.736
5.844
5.509
5.747
3,590,469
-0.45(-7.32%)
May 13, 2020
6.222
6.228
6.071
6.201
1,623,876
-0.01(-0.17%)
May 12, 2020
6.228
6.368
6.179
6.211
1,472,462
+0.04(+0.70%)
May 11, 2020
6.114
6.236
6.038
6.168
2,610,813
-0.12(-1.89%)
May 08, 2020
6.249
6.530
6.152
6.287
2,761,017
+0.38(+6.40%)
May 07, 2020
5.676
5.951
5.563
5.909
2,879,066
+0.30(+5.40%)
May 06, 2020
5.622
5.676
5.444
5.606
1,994,595
-0.05(-0.96%)
May 05, 2020
5.828
5.882
5.655
5.660
1,423,183
-0.03(-0.57%)
May 04, 2020
5.628
5.725
5.539
5.692
1,566,824
+0.03(+0.48%)
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
.