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 29, 2022
11.33
11.34
10.97
11.00
822,569
-0.33(-2.90%)
Apr 28, 2022
11.04
11.33
10.84
11.33
756,352
+0.34(+3.07%)
Apr 27, 2022
10.97
11.14
10.92
10.99
1,266,688
+0.02(+0.16%)
Apr 26, 2022
11.12
11.22
10.95
10.97
1,067,255
-0.23(-2.08%)
Apr 25, 2022
11.24
11.27
10.95
11.21
1,267,977
-0.06(-0.54%)
Apr 22, 2022
11.43
11.46
11.25
11.27
1,315,468
-0.16(-1.44%)
Apr 21, 2022
11.56
11.57
11.38
11.43
1,211,425
+0.04(+0.38%)
Apr 20, 2022
11.31
11.48
11.24
11.39
1,640,261
+0.13(+1.15%)
Apr 19, 2022
11.09
11.34
11.06
11.26
748,755
+0.25(+2.28%)
Apr 18, 2022
11.02
11.11
10.96
11.01
1,258,829
-0.07(-0.62%)
Apr 14, 2022
11.12
11.36
11.06
11.08
704,318
-0.01(-0.08%)
Apr 13, 2022
10.97
11.11
10.86
11.08
851,816
+0.18(+1.67%)
Apr 12, 2022
10.78
11.00
10.74
10.90
1,286,931
+0.18(+1.69%)
Apr 11, 2022
10.63
10.80
10.59
10.72
789,308
+0.16(+1.47%)
Apr 08, 2022
10.70
10.77
10.51
10.57
966,499
-0.07(-0.65%)
Apr 07, 2022
10.58
10.70
10.45
10.63
1,368,205
+0.11(+1.07%)
Apr 06, 2022
10.41
10.61
10.35
10.52
1,384,424
+0.08(+0.74%)
Apr 05, 2022
10.83
10.88
10.38
10.44
1,145,068
-0.37(-3.44%)
Apr 04, 2022
10.76
10.91
10.51
10.82
1,891,468
+0.03(+0.24%)
Apr 01, 2022
10.38
10.79
10.29
10.79
2,386,675
+0.38(+3.65%)
Mar 31, 2022
9.545
10.81
9.519
10.41
4,675,238
+1.25(+13.58%)
Mar 30, 2022
9.286
9.485
9.117
9.165
915,694
-0.11(-1.21%)
Mar 29, 2022
9.277
9.372
9.147
9.277
875,443
+0.06(+0.66%)
Mar 28, 2022
9.303
9.411
9.173
9.217
519,132
-0.14(-1.48%)
Mar 25, 2022
9.139
9.381
9.139
9.355
668,022
+0.26(+2.85%)
Mar 24, 2022
9.087
9.139
8.992
9.096
575,796
+0.07(+0.77%)
Mar 23, 2022
9.260
9.281
9.018
9.026
714,097
-0.24(-2.61%)
Mar 22, 2022
9.355
9.588
9.268
9.268
745,986
+0.02(+0.19%)
Mar 21, 2022
9.459
9.545
9.217
9.251
933,205
-0.23(-2.46%)
Mar 18, 2022
9.391
9.536
9.204
9.485
2,325,068
+0.20(+2.10%)
Mar 17, 2022
9.001
9.332
8.984
9.289
1,111,649
+0.25(+2.72%)
Mar 16, 2022
8.916
9.069
8.839
9.043
972,301
+0.13(+1.43%)
Mar 15, 2022
8.831
8.950
8.768
8.916
938,133
+0.27(+3.14%)
Mar 14, 2022
8.729
8.729
8.534
8.644
924,404
+0.04(+0.49%)
Mar 11, 2022
8.865
8.873
8.602
8.602
795,472
-0.25(-2.78%)
Mar 10, 2022
8.797
8.860
8.661
8.848
791,059
+0.02(+0.19%)
Mar 09, 2022
8.712
8.941
8.627
8.831
1,088,110
+0.29(+3.38%)
Mar 08, 2022
8.856
8.950
8.517
8.542
1,416,969
-0.31(-3.55%)
Mar 07, 2022
9.264
9.264
8.839
8.856
1,069,161
-0.48(-5.10%)
Mar 04, 2022
9.519
9.557
9.298
9.332
798,061
-0.36(-3.68%)
Mar 03, 2022
9.994
10.08
9.620
9.688
1,000,506
-0.35(-3.47%)
Mar 02, 2022
9.383
10.13
9.383
10.04
1,125,111
+0.61(+6.49%)
Mar 01, 2022
9.510
9.705
9.340
9.425
1,227,417
-0.09(-0.98%)
Feb 28, 2022
9.417
9.540
9.391
9.519
1,431,887
+0.01(+0.09%)
Feb 25, 2022
9.289
9.561
9.289
9.510
1,448,722
+0.30(+3.23%)
Feb 24, 2022
9.255
9.315
8.962
9.213
1,505,287
-0.19(-1.99%)
Feb 23, 2022
9.510
9.582
9.374
9.400
795,235
-0.03(-0.27%)
Feb 22, 2022
9.603
9.603
9.323
9.425
1,124,803
-0.10(-1.07%)
Feb 18, 2022
9.527
0
-0.37(-3.69%)
Feb 17, 2022
9.799
9.909
9.778
9.892
743,594
-0.03(-0.34%)
Feb 16, 2022
9.807
9.947
9.807
9.926
604,972
+0.08(+0.86%)
Feb 15, 2022
9.731
9.895
9.731
9.841
579,427
+0.14(+1.49%)
Feb 14, 2022
9.688
9.769
9.603
9.697
723,049
+0.08(+0.88%)
Feb 11, 2022
9.612
9.731
9.523
9.612
1,797,149
+0.09(+0.98%)
Feb 10, 2022
9.536
9.663
9.442
9.519
546,172
-0.08(-0.88%)
Feb 09, 2022
9.595
9.693
9.569
9.603
711,184
+0.02(+0.18%)
Feb 08, 2022
9.451
9.595
9.349
9.586
681,983
+0.14(+1.44%)
Feb 07, 2022
9.476
9.544
9.374
9.451
562,478
-0.04(-0.45%)
Feb 04, 2022
9.349
9.536
9.111
9.493
1,239,249
+0.08(+0.90%)
Feb 03, 2022
9.527
9.400
9.408
783,272
-0.14(-1.51%)
Feb 02, 2022
9.561
9.578
9.349
9.553
965,571
+0.07(+0.72%)
Feb 01, 2022
9.425
9.553
9.391
9.485
951,932
+0.05(+0.54%)
Jan 31, 2022
9.493
9.357
9.434
1,553,355
-0.14(-1.42%)
Jan 28, 2022
9.586
9.688
9.323
9.569
851,552
-0.02(-0.18%)
Jan 27, 2022
9.620
9.858
9.493
9.586
813,809
-0.08(-0.79%)
Jan 26, 2022
9.892
9.994
9.569
9.663
1,188,328
-0.10(-1.04%)
Jan 25, 2022
9.739
9.854
9.527
9.765
960,350
-0.08(-0.86%)
Jan 24, 2022
9.824
9.977
9.637
9.850
928,022
+0.02(+0.17%)
Jan 21, 2022
9.858
10.05
9.824
9.833
1,218,901
-0.07(-0.69%)
Jan 20, 2022
9.807
10.12
9.714
9.901
818,510
+0.06(+0.60%)
Jan 19, 2022
9.799
9.952
9.684
9.841
1,620,186
-0.03(-0.26%)
Jan 18, 2022
9.935
10.15
9.858
9.867
1,035,366
-0.07(-0.68%)
Jan 14, 2022
9.935
0
+0.04(+0.43%)
Jan 13, 2022
9.833
10.01
9.833
9.892
1,023,211
+0.14(+1.39%)
Jan 12, 2022
9.697
9.816
9.620
9.756
899,676
+0.08(+0.79%)
Jan 11, 2022
9.714
9.756
9.586
9.680
728,430
-0.06(-0.61%)
Jan 10, 2022
9.408
9.739
9.332
9.739
1,297,624
+0.39(+4.18%)
Jan 07, 2022
9.451
9.510
9.264
9.349
1,472,075
-0.07(-0.72%)
Jan 06, 2022
9.519
9.595
9.366
9.417
1,306,922
-0.18(-1.86%)
Jan 05, 2022
9.586
9.824
9.548
9.595
1,525,622
+0.01(+0.09%)
Jan 04, 2022
9.620
9.722
9.468
9.586
1,755,712
+0.03(+0.27%)
Jan 03, 2022
9.722
9.905
9.493
9.561
2,530,875
-0.19(-1.92%)
Dec 31, 2021
9.612
9.833
9.519
9.748
3,047,834
+0.15(+1.59%)
Dec 30, 2021
10.95
11.01
9.291
9.595
9,729,710
-0.74(-7.15%)
Dec 29, 2021
10.25
10.39
10.23
10.33
925,937
+0.06(+0.59%)
Dec 28, 2021
10.32
10.42
10.20
10.27
1,062,075
-0.11(-1.10%)
Dec 27, 2021
10.21
10.39
10.15
10.39
850,794
+0.17(+1.71%)
Dec 23, 2021
10.32
10.46
10.15
10.21
1,065,894
-0.11(-1.05%)
Dec 22, 2021
10.32
10.40
10.15
10.32
785,287
+0.00(+0.00%)
Dec 21, 2021
10.21
10.47
10.13
10.32
1,482,147
+0.17(+1.72%)
Dec 20, 2021
9.991
10.15
9.702
10.15
3,066,719
+0.07(+0.66%)
Dec 17, 2021
9.473
10.25
9.467
10.08
8,243,975
+0.61(+6.49%)
Dec 16, 2021
9.497
9.593
9.358
9.467
1,795,680
+0.05(+0.58%)
Dec 15, 2021
9.226
9.431
9.142
9.413
1,938,839
+0.26(+2.90%)
Dec 14, 2021
9.123
9.298
9.075
9.148
3,841,315
-0.02(-0.20%)
Dec 13, 2021
9.322
9.388
9.111
9.166
1,724,937
-0.21(-2.25%)
Dec 10, 2021
9.292
9.398
9.123
9.376
1,031,301
+0.09(+0.97%)
Dec 09, 2021
9.069
9.292
8.991
9.286
1,525,973
+0.16(+1.78%)
Dec 08, 2021
9.361
9.370
9.112
9.123
1,214,520
-0.17(-1.85%)
Dec 07, 2021
9.421
9.528
9.248
9.296
1,232,628
-0.04(-0.45%)
Dec 06, 2021
9.373
9.421
9.165
9.337
1,605,615
+0.01(+0.06%)
Dec 03, 2021
9.260
9.361
9.129
9.331
2,369,188
+0.11(+1.23%)
Dec 02, 2021
9.189
9.302
9.082
9.219
1,098,797
+0.15(+1.64%)
Dec 01, 2021
9.433
9.521
9.040
9.070
1,421,752
-0.17(-1.80%)
Nov 30, 2021
9.183
9.314
9.141
9.236
1,641,715
-0.05(-0.58%)
Nov 29, 2021
9.545
9.605
9.224
9.290
1,009,396
-0.15(-1.57%)
Nov 26, 2021
9.611
9.611
9.337
9.438
804,140
-0.40(-4.11%)
Nov 24, 2021
9.777
9.869
9.733
9.843
1,811,283
+0.07(+0.67%)
Nov 23, 2021
9.789
9.908
9.694
9.777
1,441,927
+0.05(+0.49%)
Nov 22, 2021
9.843
9.855
9.688
9.730
2,493,062
-0.02(-0.18%)
Nov 19, 2021
9.831
9.914
9.748
9.748
1,583,294
-0.18(-1.80%)
Nov 18, 2021
9.771
9.938
9.878
9.926
1,970,728
+0.17(+1.71%)
Nov 17, 2021
9.688
9.819
9.641
9.759
1,919,159
-0.01(-0.06%)
Nov 16, 2021
9.920
10.04
9.670
9.765
2,569,265
-0.22(-2.20%)
Nov 15, 2021
9.331
10.26
9.284
9.985
3,892,319
+0.94(+10.38%)
Nov 12, 2021
8.951
9.159
8.847
9.046
2,597,502
+0.11(+1.26%)
Nov 11, 2021
9.165
9.204
8.921
8.933
1,443,418
-0.18(-2.02%)
Nov 10, 2021
9.308
9.117
1,672,453
-0.24(-2.60%)
Nov 09, 2021
9.468
9.985
9.195
9.361
3,797,092
+0.92(+10.84%)
Nov 08, 2021
8.446
8.493
8.380
8.446
886,358
+0.00(+0.00%)
Nov 05, 2021
8.333
8.505
8.279
8.446
1,196,526
+0.23(+2.75%)
Nov 04, 2021
8.351
8.380
8.214
8.220
992,026
-0.10(-1.14%)
Nov 03, 2021
8.131
8.398
8.119
8.315
799,675
+0.17(+2.12%)
Nov 02, 2021
8.172
8.175
8.018
8.143
665,179
-0.04(-0.51%)
Nov 01, 2021
7.881
8.244
7.958
8.184
1,205,133
+0.30(+3.85%)
Oct 29, 2021
8.030
8.030
7.866
7.881
743,256
-0.15(-1.85%)
Oct 28, 2021
8.089
8.089
7.953
8.030
692,252
-0.05(-0.59%)
Oct 27, 2021
8.214
8.232
8.060
8.077
793,860
-0.14(-1.66%)
Oct 26, 2021
8.297
8.196
8.214
1,042,229
-0.08(-1.00%)
Oct 25, 2021
8.083
8.303
8.065
8.297
905,408
+0.24(+2.95%)
Oct 22, 2021
8.089
8.143
8.012
8.060
615,638
-0.02(-0.29%)
Oct 21, 2021
8.048
8.143
8.012
8.083
548,270
+0.02(+0.22%)
Oct 20, 2021
8.006
8.107
7.956
8.065
442,829
+0.07(+0.82%)
Oct 19, 2021
8.119
8.119
7.953
8.000
919,376
-0.07(-0.81%)
Oct 18, 2021
8.060
8.131
7.970
8.065
462,355
-0.07(-0.80%)
Oct 15, 2021
8.339
8.368
8.131
8.131
960,627
-0.11(-1.30%)
Oct 14, 2021
8.285
8.321
8.187
8.238
499,985
+0.06(+0.73%)
Oct 13, 2021
8.137
8.232
8.054
8.178
546,465
+0.05(+0.66%)
Oct 12, 2021
8.232
8.262
8.101
8.125
783,203
-0.08(-0.94%)
Oct 11, 2021
8.268
8.440
8.190
8.202
679,948
-0.03(-0.36%)
Oct 08, 2021
8.119
8.238
8.089
8.232
520,928
+0.13(+1.61%)
Oct 07, 2021
8.172
8.244
8.065
8.101
962,441
+0.01(+0.15%)
Oct 06, 2021
7.994
8.095
7.822
8.089
758,274
+0.07(+0.89%)
Oct 05, 2021
7.953
8.065
7.881
8.018
1,127,751
+0.05(+0.67%)
Oct 04, 2021
7.947
8.042
7.875
7.964
837,414
+0.02(+0.22%)
Oct 01, 2021
7.620
8.071
7.608
7.947
1,876,287
+0.37(+4.86%)
Sep 30, 2021
7.697
7.715
7.542
7.578
1,178,601
-0.10(-1.32%)
Sep 29, 2021
7.560
7.694
7.513
7.679
606,674
+0.10(+1.33%)
Sep 28, 2021
7.566
7.670
7.513
7.578
999,928
+0.01(+0.16%)
Sep 27, 2021
7.340
7.661
7.340
7.566
995,594
+0.23(+3.16%)
Sep 24, 2021
7.388
7.447
7.328
7.334
600,961
-0.11(-1.44%)
Sep 23, 2021
7.364
7.507
7.340
7.441
681,127
+0.12(+1.71%)
Sep 22, 2021
7.257
7.364
7.257
7.317
734,765
+0.09(+1.23%)
Sep 21, 2021
7.287
7.371
7.180
7.227
713,298
-0.01(-0.16%)
Sep 20, 2021
7.180
7.287
7.132
7.239
981,123
-0.11(-1.54%)
Sep 17, 2021
7.364
7.375
7.251
7.352
2,288,315
-0.01(-0.08%)
Sep 16, 2021
7.459
7.531
7.287
7.358
1,265,306
-0.10(-1.28%)
Sep 15, 2021
7.382
7.542
7.272
7.453
1,280,596
+0.06(+0.80%)
Sep 14, 2021
7.739
7.745
7.382
7.394
1,734,375
-0.21(-2.74%)
Sep 13, 2021
8.298
8.339
7.549
7.602
2,461,306
-0.80(-9.54%)
Sep 10, 2021
8.567
8.620
8.386
8.404
848,194
-0.15(-1.71%)
Sep 09, 2021
8.667
8.685
8.545
8.550
851,657
-0.18(-2.01%)
Sep 08, 2021
8.778
8.781
8.649
8.725
694,543
-0.09(-1.06%)
Sep 07, 2021
8.895
8.924
8.813
8.819
491,735
-0.10(-1.12%)
Sep 03, 2021
8.930
8.930
8.807
8.919
627,155
-0.01(-0.13%)
Sep 02, 2021
8.837
8.960
8.813
8.930
731,624
+0.12(+1.33%)
Sep 01, 2021
8.848
8.895
8.690
8.813
759,702
+0.02(+0.27%)
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%)
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
.