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

Vector Group Ltd (NY: VGR )

10.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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, 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%)
Nov 01, 2004 1.570 1.593 1.560 1.593 646,404 +0.02(+1.36%)
Oct 29, 2004 1.586 1.586 1.560 1.571 811,695 -0.01(-0.71%)
Oct 28, 2004 1.569 1.589 1.547 1.583 941,566 +0.02(+1.17%)
Oct 27, 2004 1.525 1.564 1.525 1.564 753,646 +0.02(+1.58%)
Oct 26, 2004 1.545 1.546 1.530 1.540 1,037,002 +0.00(+0.00%)
Oct 25, 2004 1.550 1.550 1.518 1.540 871,711 +0.02(+1.27%)
Oct 22, 2004 1.526 1.545 1.520 1.521 661,162 -0.00(-0.27%)
Oct 21, 2004 1.525 1.533 1.520 1.525 686,743 +0.00(+0.00%)
Oct 20, 2004 1.525 1.535 1.518 1.525 560,807 -0.01(-0.53%)
Oct 19, 2004 1.520 1.537 1.520 1.533 890,405 +0.01(+0.67%)
Oct 18, 2004 1.534 1.537 1.511 1.523 1,051,760 -0.01(-0.73%)
Oct 15, 2004 1.528 1.542 1.523 1.534 1,106,857 +0.01(+0.40%)
Oct 14, 2004 1.526 1.537 1.520 1.528 2,103,520 +0.00(+0.13%)
Oct 13, 2004 1.539 1.544 1.525 1.526 503,743 -0.01(-0.66%)
Oct 12, 2004 1.540 1.545 1.526 1.536 909,098 -0.01(-0.53%)
Oct 11, 2004 1.548 1.566 1.535 1.544 488,984 -0.00(-0.20%)
Oct 08, 2004 1.551 1.565 1.542 1.547 425,033 -0.01(-0.33%)
Oct 07, 2004 1.580 1.589 1.550 1.552 817,598 -0.03(-1.86%)
Oct 06, 2004 1.590 1.607 1.577 1.581 857,937 -0.01(-0.58%)
Oct 05, 2004 1.580 1.606 1.561 1.591 889,421 +0.01(+0.90%)
Oct 04, 2004 1.535 1.591 1.535 1.576 1,020,276 +0.03(+2.04%)
Oct 01, 2004 1.545 1.546 1.535 1.545 1,244,599 +0.02(+1.13%)
Sep 30, 2004 1.540 1.559 1.528 1.528 914,018 -0.00(-0.20%)
Sep 29, 2004 1.535 1.538 1.517 1.531 732,001 +0.01(+0.40%)
Sep 28, 2004 1.496 1.534 1.496 1.525 589,339 +0.02(+1.63%)
Sep 27, 2004 1.525 1.525 1.493 1.500 923,856 -0.03(-1.73%)
Sep 24, 2004 1.542 1.542 1.522 1.527 644,436 -0.01(-0.79%)
Sep 23, 2004 1.542 1.548 1.524 1.539 1,274,115 -0.00(-0.13%)
Sep 22, 2004 1.545 1.550 1.529 1.541 809,727 +0.01(+0.40%)
Sep 21, 2004 1.525 1.560 1.525 1.535 1,857,552 +0.02(+1.14%)
Sep 20, 2004 1.601 1.601 1.516 1.517 2,077,939 -0.09(-5.63%)
Sep 17, 2004 1.652 1.652 1.580 1.608 2,429,182 -0.04(-2.65%)
Sep 16, 2004 1.647 1.666 1.630 1.652 2,286,521 -0.04(-2.39%)
Sep 15, 2004 1.699 1.699 1.680 1.692 1,854,354 -0.01(-0.40%)
Sep 14, 2004 1.693 1.703 1.675 1.699 1,682,865 +0.01(+0.86%)
Sep 13, 2004 1.689 1.694 1.674 1.684 1,117,778 -0.00(-0.29%)
Sep 10, 2004 1.658 1.689 1.629 1.689 1,215,919 +0.03(+1.93%)
Sep 09, 2004 1.646 1.662 1.636 1.657 1,862,619 +0.04(+2.51%)
Sep 08, 2004 1.651 1.653 1.617 1.617 509,301 -0.02(-0.95%)
Sep 07, 2004 1.648 1.654 1.631 1.632 914,264 -0.02(-1.00%)
Sep 03, 2004 1.617 1.654 1.612 1.648 806,825 +0.03(+1.98%)
Sep 02, 2004 1.607 1.617 1.606 1.617 359,507 +0.01(+0.48%)
Sep 01, 2004 1.611 1.616 1.596 1.609 1,277,903 -0.01(-0.72%)
Aug 31, 2004 1.599 1.637 1.586 1.620 983,479 +0.02(+1.33%)
Aug 30, 2004 1.630 1.630 1.598 1.599 615,707 -0.03(-1.67%)
Aug 27, 2004 1.597 1.631 1.597 1.626 910,131 +0.03(+2.07%)
Aug 26, 2004 1.588 1.597 1.582 1.593 1,049,595 +0.01(+0.86%)
Aug 25, 2004 1.575 1.594 1.556 1.580 721,080 +0.00(+0.31%)
Aug 24, 2004 1.558 1.580 1.539 1.575 1,591,955 +0.03(+1.94%)
Aug 23, 2004 1.558 1.558 1.538 1.545 1,026,868 +0.01(+0.44%)
Aug 20, 2004 1.518 1.545 1.518 1.538 480,376 +0.02(+1.21%)
Aug 19, 2004 1.549 1.549 1.510 1.520 670,460 -0.03(-1.88%)
Aug 18, 2004 1.513 1.549 1.507 1.549 627,071 +0.02(+1.39%)
Aug 17, 2004 1.543 1.543 1.503 1.527 476,243 -0.01(-0.57%)
Aug 16, 2004 1.510 1.536 1.482 1.536 970,049 +0.02(+1.21%)
Aug 13, 2004 1.491 1.526 1.491 1.518 1,330,589 -0.01(-0.38%)
Aug 12, 2004 1.550 1.550 1.518 1.524 653,931 -0.03(-1.69%)
Aug 11, 2004 1.500 1.561 1.454 1.550 1,759,312 +0.06(+3.89%)
Aug 10, 2004 1.490 1.558 1.457 1.492 1,182,861 -0.01(-0.64%)
Aug 09, 2004 1.510 1.510 1.496 1.501 649,798 +0.00(+0.06%)
Aug 06, 2004 1.510 1.528 1.491 1.500 1,015,504 -0.01(-0.64%)
Aug 05, 2004 1.526 1.535 1.507 1.510 710,749 -0.02(-1.33%)
Aug 04, 2004 1.516 1.540 1.516 1.530 561,988 +0.01(+0.96%)
Aug 03, 2004 1.552 1.554 1.515 1.516 676,658 -0.04(-2.31%)
Aug 02, 2004 1.538 1.568 1.521 1.552 633,269 +0.02(+1.52%)
Jul 30, 2004 1.542 1.547 1.527 1.528 527,897 -0.01(-0.88%)
Jul 29, 2004 1.535 1.544 1.525 1.542 554,756 +0.02(+1.08%)
Jul 28, 2004 1.515 1.545 1.500 1.526 762,403 +0.01(+0.64%)
Jul 27, 2004 1.505 1.532 1.500 1.516 402,896 +0.01(+0.90%)
Jul 26, 2004 1.517 1.524 1.500 1.502 755,171 -0.01(-0.51%)
Jul 23, 2004 1.515 1.527 1.510 1.510 616,740 -0.01(-0.38%)
Jul 22, 2004 1.510 1.521 1.510 1.516 1,281,002 +0.00(+0.00%)
Jul 21, 2004 1.546 1.549 1.510 1.516 946,289 -0.02(-1.32%)
Jul 20, 2004 1.539 1.549 1.525 1.536 762,403 +0.01(+0.63%)
Jul 19, 2004 1.524 1.541 1.515 1.527 1,095,050 +0.00(+0.13%)
Jul 16, 2004 1.533 1.533 1.513 1.525 807,858 +0.01(+0.70%)
Jul 15, 2004 1.525 1.537 1.510 1.514 396,697 -0.00(-0.06%)
Jul 14, 2004 1.515 1.528 1.505 1.515 519,632 -0.00(-0.13%)
Jul 13, 2004 1.519 1.519 1.506 1.517 462,813 -0.00(-0.19%)
Jul 12, 2004 1.543 1.544 1.512 1.520 641,534 -0.02(-1.20%)
Jul 09, 2004 1.545 1.546 1.522 1.538 550,624 +0.02(+1.15%)
Jul 08, 2004 1.548 1.549 1.521 1.521 704,551 -0.02(-1.20%)
Jul 07, 2004 1.545 1.558 1.531 1.539 620,873 -0.01(-0.38%)
Jul 06, 2004 1.539 1.559 1.539 1.545 694,220 +0.01(+0.63%)
Jul 02, 2004 1.539 1.543 1.525 1.535 387,400 +0.01(+0.70%)
Jul 01, 2004 1.539 1.549 1.514 1.525 831,618 +0.00(+0.00%)
Jun 30, 2004 1.549 1.549 1.518 1.525 911,164 -0.02(-1.56%)
Jun 29, 2004 1.558 1.558 1.527 1.549 755,171 +0.00(+0.25%)
Jun 28, 2004 1.570 1.593 1.537 1.545 1,321,292 -0.04(-2.74%)
Jun 25, 2004 1.552 1.588 1.544 1.588 1,369,846 +0.05(+3.14%)
Jun 24, 2004 1.558 1.568 1.538 1.540 1,123,976 -0.01(-0.69%)
Jun 23, 2004 1.558 1.563 1.532 1.551 1,676,667 -0.01(-0.50%)
Jun 22, 2004 1.560 1.566 1.550 1.558 573,352 +0.00(+0.00%)
Jun 21, 2004 1.558 1.572 1.551 1.558 725,212 -0.00(-0.19%)
Jun 18, 2004 1.577 1.583 1.549 1.561 1,571,294 -0.03(-1.89%)
Jun 17, 2004 1.587 1.613 1.579 1.591 1,267,572 +0.01(+0.92%)
Jun 16, 2004 1.588 1.592 1.568 1.577 981,413 +0.00(+0.18%)
Jun 15, 2004 1.560 1.588 1.558 1.574 1,136,373 +0.01(+0.81%)
Jun 14, 2004 1.574 1.574 1.554 1.561 915,297 +0.01(+0.50%)
Jun 10, 2004 1.563 1.579 1.550 1.554 958,685 +0.00(+0.25%)
Jun 09, 2004 1.561 1.562 1.547 1.550 804,758 -0.00(-0.25%)
Jun 08, 2004 1.557 1.573 1.552 1.554 350,209 -0.01(-0.74%)
Jun 07, 2004 1.575 1.575 1.557 1.565 474,177 +0.00(+0.31%)
Jun 04, 2004 1.557 1.583 1.541 1.560 1,271,705 +0.02(+1.26%)
Jun 03, 2004 1.568 1.569 1.540 1.541 922,528 -0.01(-0.50%)
Jun 02, 2004 1.574 1.585 1.530 1.549 1,529,971 -0.01(-0.68%)
Jun 01, 2004 1.532 1.559 1.521 1.559 848,147 +0.02(+1.32%)
May 28, 2004 1.539 1.558 1.520 1.539 433,888 +0.01(+0.89%)
May 27, 2004 1.524 1.534 1.515 1.526 525,830 +0.01(+0.38%)
May 26, 2004 1.505 1.529 1.496 1.520 765,502 +0.00(+0.19%)
May 25, 2004 1.477 1.530 1.477 1.517 1,134,307 +0.03(+1.69%)
May 24, 2004 1.511 1.524 1.469 1.492 1,173,563 -0.02(-1.28%)
May 21, 2004 1.501 1.529 1.501 1.511 763,436 +0.01(+0.91%)
May 20, 2004 1.510 1.525 1.474 1.497 1,053,728 +0.01(+0.45%)
May 19, 2004 1.546 1.554 1.482 1.491 986,578 -0.03(-2.04%)
May 18, 2004 1.531 1.532 1.506 1.522 534,095 -0.01(-0.57%)
May 17, 2004 1.505 1.557 1.495 1.530 795,461 +0.01(+0.76%)
May 14, 2004 1.549 1.592 1.519 1.519 1,705,593 -0.04(-2.85%)
May 13, 2004 1.520 1.563 1.467 1.563 1,982,455 +0.02(+1.25%)
May 12, 2004 1.496 1.567 1.408 1.544 3,848,173 +0.04(+2.90%)
May 11, 2004 1.531 1.531 1.462 1.500 2,402,913 -0.02(-1.02%)
May 10, 2004 1.535 1.545 1.452 1.516 1,768,610 -0.02(-1.26%)
May 07, 2004 1.597 1.603 1.529 1.535 1,179,762 -0.05(-3.23%)
May 06, 2004 1.604 1.617 1.550 1.587 1,838,858 -0.03(-1.74%)
May 05, 2004 1.637 1.637 1.589 1.615 880,172 -0.01(-0.48%)
May 04, 2004 1.630 1.630 1.598 1.622 566,120 -0.01(-0.42%)
May 03, 2004 1.607 1.650 1.590 1.629 1,399,805 +0.03(+1.75%)
Apr 30, 2004 1.577 1.620 1.551 1.601 1,677,700 +0.03(+2.16%)
Apr 29, 2004 1.595 1.611 1.552 1.567 1,273,771 -0.03(-1.76%)
Apr 28, 2004 1.631 1.636 1.585 1.595 714,882 -0.03(-1.61%)
Apr 27, 2004 1.631 1.641 1.617 1.621 1,383,276 +0.01(+0.36%)
Apr 26, 2004 1.631 1.646 1.613 1.616 651,865 -0.01(-0.36%)
Apr 23, 2004 1.646 1.650 1.604 1.621 1,098,149 -0.02(-1.30%)
Apr 22, 2004 1.634 1.646 1.626 1.643 1,440,095 +0.01(+0.53%)
Apr 21, 2004 1.619 1.641 1.597 1.634 699,386 +0.00(+0.30%)
Apr 20, 2004 1.647 1.647 1.621 1.629 678,724 -0.02(-1.00%)
Apr 19, 2004 1.652 1.652 1.621 1.646 604,344 +0.00(+0.18%)
Apr 16, 2004 1.646 1.646 1.634 1.643 712,816 +0.00(+0.12%)
Apr 15, 2004 1.641 1.651 1.627 1.641 938,024 +0.02(+1.01%)
Apr 14, 2004 1.631 1.640 1.619 1.624 627,071 -0.00(-0.06%)
Apr 13, 2004 1.636 1.645 1.601 1.625 939,057 -0.02(-1.24%)
Apr 12, 2004 1.653 1.655 1.642 1.646 996,909 +0.00(+0.00%)
Apr 08, 2004 1.678 1.678 1.644 1.646 965,917 -0.01(-0.47%)
Apr 07, 2004 1.655 1.666 1.641 1.653 1,205,588 -0.00(-0.12%)
Apr 06, 2004 1.650 1.665 1.646 1.655 1,463,855 +0.01(+0.65%)
Apr 05, 2004 1.657 1.657 1.629 1.645 882,238 -0.01(-0.64%)
Apr 02, 2004 1.663 1.665 1.648 1.655 1,419,433 -0.01(-0.47%)
Apr 01, 2004 1.646 1.664 1.636 1.663 1,599,187 +0.02(+1.06%)
Mar 31, 2004 1.645 1.750 1.625 1.646 773,766 +0.01(+0.59%)
Mar 30, 2004 1.621 1.641 1.621 1.636 870,875 -0.01(-0.53%)
Mar 29, 2004 1.665 1.665 1.617 1.645 1,228,316 +0.02(+1.43%)
Mar 26, 2004 1.640 1.640 1.597 1.621 1,371,912 -0.01(-0.53%)
Mar 25, 2004 1.631 1.638 1.627 1.630 931,826 +0.00(+0.24%)
Mar 24, 2004 1.636 1.636 1.597 1.626 1,154,968 +0.01(+0.48%)
Mar 23, 2004 1.646 1.646 1.617 1.618 954,553 -0.03(-1.53%)
Mar 22, 2004 1.697 1.697 1.621 1.644 1,877,082 -0.05(-2.97%)
Mar 19, 2004 1.713 1.717 1.677 1.694 777,899 +0.00(+0.11%)
Mar 18, 2004 1.655 1.695 1.650 1.692 7,436,014 +0.01(+0.58%)
Mar 17, 2004 1.705 1.709 1.680 1.682 1,777,907 -0.04(-2.30%)
Mar 16, 2004 1.723 1.757 1.721 1.722 2,515,517 -0.00(-0.06%)
Mar 15, 2004 1.725 1.739 1.719 1.723 1,677,700 -0.00(-0.06%)
Mar 12, 2004 1.728 1.731 1.699 1.724 1,259,308 -0.00(-0.22%)
Mar 11, 2004 1.718 1.741 1.699 1.728 1,004,140 +0.01(+0.56%)
Mar 10, 2004 1.741 1.742 1.718 1.718 1,233,481 -0.02(-1.17%)
Mar 09, 2004 1.724 1.739 1.695 1.739 1,456,624 +0.02(+1.41%)
Mar 08, 2004 1.742 1.742 1.705 1.714 3,449,409 -0.03(-1.61%)
Mar 05, 2004 1.739 1.747 1.733 1.742 951,454 +0.00(+0.00%)
Mar 04, 2004 1.740 1.750 1.738 1.742 544,426 +0.00(+0.17%)
Mar 03, 2004 1.742 1.750 1.734 1.739 897,734 -0.01(-0.66%)
Mar 02, 2004 1.750 1.751 1.738 1.751 1,135,340 +0.01(+0.33%)
Mar 01, 2004 1.747 1.751 1.739 1.745 910,131 -0.00(-0.11%)
Feb 27, 2004 1.747 1.751 1.733 1.747 788,229 -0.00(-0.22%)
Feb 26, 2004 1.761 1.761 1.723 1.751 1,208,688 +0.00(+0.00%)
Feb 25, 2004 1.748 1.767 1.736 1.751 1,362,615 +0.00(+0.17%)
Feb 24, 2004 1.699 1.757 1.682 1.748 1,478,318 +0.08(+4.70%)
Feb 23, 2004 1.669 1.678 1.657 1.670 1,054,761 +0.00(+0.17%)
Feb 20, 2004 1.650 1.680 1.650 1.667 857,445 +0.00(+0.12%)
Feb 19, 2004 1.689 1.709 1.656 1.665 1,417,367 -0.02(-1.26%)
Feb 18, 2004 1.648 1.698 1.648 1.686 6,343,029 +0.04(+2.29%)
Feb 17, 2004 1.624 1.660 1.624 1.648 1,138,439 +0.01(+0.65%)
Feb 13, 2004 1.648 1.659 1.626 1.638 409,094 -0.02(-0.94%)
Feb 12, 2004 1.665 1.669 1.640 1.653 707,650 +0.01(+0.47%)
Feb 11, 2004 1.645 1.650 1.637 1.646 450,417 +0.00(+0.29%)
Feb 10, 2004 1.661 1.661 1.636 1.641 544,426 -0.00(-0.24%)
Feb 09, 2004 1.624 1.654 1.618 1.645 692,154 +0.00(+0.30%)
Feb 06, 2004 1.618 1.658 1.618 1.640 461,780 +0.02(+1.44%)
Feb 05, 2004 1.622 1.626 1.597 1.617 919,429 +0.01(+0.85%)
Feb 04, 2004 1.645 1.645 1.601 1.603 595,046 -0.03(-2.01%)
Feb 03, 2004 1.649 1.655 1.626 1.636 353,308 -0.01(-0.59%)
Feb 02, 2004 1.644 1.660 1.640 1.646 591,947 -0.01(-0.58%)
Jan 30, 2004 1.646 1.667 1.640 1.655 681,824 +0.02(+1.18%)
Jan 29, 2004 1.669 1.669 1.631 1.636 537,194 -0.01(-0.65%)
Jan 28, 2004 1.648 1.674 1.626 1.647 644,633 -0.01(-0.41%)
Jan 27, 2004 1.670 1.670 1.648 1.653 632,236 -0.02(-0.99%)
Jan 26, 2004 1.647 1.670 1.647 1.670 566,120 +0.02(+1.05%)
Jan 23, 2004 1.632 1.652 1.632 1.652 274,795 +0.03(+1.73%)
Jan 22, 2004 1.633 1.653 1.621 1.624 570,252 -0.02(-1.06%)
Jan 21, 2004 1.636 1.649 1.636 1.642 473,144 -0.00(-0.24%)
Jan 20, 2004 1.641 1.646 1.636 1.646 645,666 +0.00(+0.29%)
Jan 16, 2004 1.642 1.647 1.618 1.641 701,452 +0.01(+0.53%)
Jan 15, 2004 1.623 1.636 1.601 1.632 1,078,521 -0.00(-0.18%)
Jan 14, 2004 1.628 1.635 1.627 1.635 655,997 +0.01(+0.48%)
Jan 13, 2004 1.609 1.627 1.608 1.627 467,979 +0.01(+0.54%)
Jan 12, 2004 1.614 1.618 1.592 1.618 551,657 +0.03(+1.83%)
Jan 09, 2004 1.607 1.628 1.589 1.589 504,136 -0.02(-1.14%)
Jan 08, 2004 1.611 1.625 1.608 1.608 792,362 +0.01(+0.61%)
Jan 07, 2004 1.617 1.621 1.587 1.598 463,846 -0.03(-1.73%)
Jan 06, 2004 1.624 1.626 1.588 1.626 601,244 +0.02(+1.51%)
Jan 05, 2004 1.615 1.619 1.575 1.602 1,138,439 +0.01(+0.73%)
Jan 02, 2004 1.565 1.616 1.565 1.590 533,062 +0.01(+0.67%)
Dec 31, 2003 1.624 1.624 1.579 1.580 608,476 -0.04(-2.22%)
Dec 30, 2003 1.609 1.612 1.597 1.616 669,427 +0.01(+0.42%)
Dec 29, 2003 1.573 1.609 1.554 1.609 1,159,100 +0.05(+2.91%)
Dec 26, 2003 1.581 1.581 1.557 1.563 225,208 -0.02(-1.10%)
Dec 24, 2003 1.597 1.597 1.574 1.581 171,489 -0.03(-1.63%)
Dec 23, 2003 1.583 1.607 1.578 1.607 1,033,066 +0.03(+1.84%)
Dec 22, 2003 1.583 1.599 1.564 1.578 1,564,063 -0.01(-0.61%)
Dec 19, 2003 1.600 1.613 1.558 1.588 453,516 -0.02(-1.50%)
Dec 18, 2003 1.549 1.612 1.549 1.612 1,113,645 +0.04(+2.52%)
Dec 17, 2003 1.583 1.583 1.562 1.572 853,313 -0.05(-3.04%)
Dec 16, 2003 1.607 1.625 1.598 1.621 1,669,435 +0.01(+0.42%)
Dec 15, 2003 1.636 1.636 1.609 1.615 956,619 -0.03(-1.77%)
Dec 12, 2003 1.644 1.645 1.636 1.644 1,362,615 +0.00(+0.18%)
Dec 11, 2003 1.636 1.644 1.621 1.641 722,113 +0.00(+0.30%)
Dec 10, 2003 1.636 1.636 1.617 1.636 814,056 +0.00(+0.24%)
Dec 09, 2003 1.649 1.649 1.621 1.632 1,388,441 -0.01(-0.82%)
Dec 08, 2003 1.644 1.650 1.625 1.646 670,460 +0.01(+0.41%)
Dec 05, 2003 1.645 1.649 1.632 1.639 367,771 -0.02(-1.17%)
Dec 04, 2003 1.638 1.658 1.620 1.658 585,748 +0.02(+1.24%)
Dec 03, 2003 1.656 1.665 1.626 1.638 507,235 -0.02(-1.34%)
Dec 02, 2003 1.670 1.670 1.651 1.660 661,162 -0.01(-0.46%)
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.