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

Vector Group Ltd (NY: VGR )

10.61 -0.09 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Dec 01, 2003 1.646 1.668 1.636 1.668 610,542 +0.02(+1.35%)
Nov 28, 2003 1.655 1.660 1.645 1.646 384,300 -0.01(-0.58%)
Nov 26, 2003 1.648 1.664 1.612 1.655 679,757 +0.01(+0.88%)
Nov 25, 2003 1.655 1.655 1.646 1.641 744,841 -0.02(-1.28%)
Nov 24, 2003 1.619 1.670 1.610 1.662 1,607,451 +0.05(+3.25%)
Nov 21, 2003 1.599 1.626 1.599 1.610 677,691 +0.02(+1.09%)
Nov 20, 2003 1.631 1.646 1.597 1.592 3,812,016 -0.05(-3.24%)
Nov 19, 2003 1.636 1.647 1.621 1.646 466,946 +0.02(+1.19%)
Nov 18, 2003 1.588 1.591 1.588 1.626 1,294,432 +0.03(+2.13%)
Nov 17, 2003 1.576 1.626 1.576 1.592 986,578 -0.02(-1.38%)
Nov 14, 2003 1.607 1.646 1.602 1.615 654,964 -0.01(-0.48%)
Nov 13, 2003 1.640 1.640 1.600 1.622 381,201 -0.01(-0.42%)
Nov 12, 2003 1.607 1.640 1.607 1.629 631,203 +0.02(+1.45%)
Nov 11, 2003 1.600 1.609 1.585 1.606 809,924 +0.01(+0.85%)
Nov 10, 2003 1.654 1.654 1.589 1.592 1,260,341 -0.04(-2.72%)
Nov 07, 2003 1.560 1.642 1.549 1.637 3,505,195 +0.10(+6.49%)
Nov 06, 2003 1.518 1.538 1.520 1.537 1,584,724 +0.02(+1.28%)
Nov 05, 2003 1.521 1.541 1.518 1.518 977,281 -0.03(-1.69%)
Nov 04, 2003 1.521 1.544 1.521 1.544 615,304 +0.02(+1.59%)
Nov 03, 2003 1.558 1.558 1.514 1.520 1,234,721 -0.00(-0.32%)
Oct 31, 2003 1.554 1.561 1.510 1.525 716,948 -0.02(-1.38%)
Oct 30, 2003 1.550 1.552 1.544 1.546 556,822 +0.00(+0.13%)
Oct 29, 2003 1.491 1.544 1.491 1.544 632,236 +0.04(+2.64%)
Oct 28, 2003 1.498 1.524 1.476 1.504 957,652 +0.03(+1.70%)
Oct 27, 2003 1.456 1.479 1.456 1.479 515,500 +0.03(+2.21%)
Oct 24, 2003 1.481 1.481 1.431 1.447 806,825 -0.02(-1.32%)
Oct 23, 2003 1.452 1.471 1.452 1.467 945,256 +0.02(+1.41%)
Oct 22, 2003 1.466 1.470 1.446 1.446 603,310 -0.02(-1.32%)
Oct 21, 2003 1.462 1.469 1.454 1.466 568,186 +0.01(+0.87%)
Oct 20, 2003 1.463 1.467 1.443 1.453 842,982 -0.01(-0.73%)
Oct 17, 2003 1.477 1.477 1.452 1.464 400,829 -0.00(-0.13%)
Oct 16, 2003 1.443 1.470 1.443 1.466 370,870 +0.00(+0.20%)
Oct 15, 2003 1.491 1.491 1.457 1.463 683,890 -0.03(-1.76%)
Oct 14, 2003 1.465 1.499 1.459 1.489 883,272 +0.02(+1.18%)
Oct 13, 2003 1.468 1.468 1.468 1.471 413,226 +0.00(+0.20%)
Oct 10, 2003 1.471 1.471 1.471 1.468 880,172 +0.01(+0.80%)
Oct 09, 2003 1.499 1.506 1.453 1.457 1,342,986 -0.05(-3.09%)
Oct 08, 2003 1.462 1.505 1.454 1.503 3,620,898 +0.03(+1.84%)
Oct 07, 2003 1.469 1.469 1.448 1.476 828,519 +0.02(+1.60%)
Oct 06, 2003 1.418 1.435 1.418 1.453 1,477,285 +0.04(+3.16%)
Oct 03, 2003 1.418 1.418 1.408 1.408 922,528 -0.00(-0.07%)
Oct 02, 2003 1.418 1.423 1.405 1.409 418,392 -0.00(-0.34%)
Oct 01, 2003 1.399 1.437 1.399 1.414 579,550 +0.02(+1.46%)
Sep 30, 2003 1.403 1.406 1.386 1.394 881,205 +0.01(+0.70%)
Sep 29, 2003 1.391 1.394 1.374 1.384 1,305,796 +0.01(+0.92%)
Sep 26, 2003 1.408 1.411 1.366 1.372 454,549 -0.03(-2.28%)
Sep 25, 2003 1.426 1.452 1.404 1.404 1,392,573 -0.03(-2.22%)
Sep 24, 2003 1.465 1.498 1.446 1.436 1,047,529 -0.05(-3.32%)
Sep 23, 2003 1.435 1.485 1.435 1.485 689,055 +0.04(+2.82%)
Sep 22, 2003 1.447 1.467 1.442 1.444 1,096,083 -0.03(-2.36%)
Sep 19, 2003 1.480 1.480 1.458 1.479 1,070,257 -0.01(-0.97%)
Sep 18, 2003 1.486 1.506 1.459 1.494 1,506,211 -0.00(-0.19%)
Sep 17, 2003 1.549 1.505 1.462 1.497 1,454,557 +0.02(+1.46%)
Sep 16, 2003 1.470 1.486 1.470 1.475 1,639,012 +0.02(+1.39%)
Sep 15, 2003 1.439 1.460 1.437 1.455 1,178,006 +0.02(+1.74%)
Sep 12, 2003 1.434 1.437 1.402 1.430 683,373 -0.00(-0.26%)
Sep 11, 2003 1.388 1.438 1.388 1.434 939,367 +0.05(+3.32%)
Sep 10, 2003 1.391 1.419 1.384 1.387 1,192,107 +0.01(+1.07%)
Sep 09, 2003 1.395 1.400 1.370 1.373 683,373 -0.02(-1.59%)
Sep 08, 2003 1.374 1.395 1.363 1.395 831,980 +0.02(+1.54%)
Sep 05, 2003 1.406 1.406 1.364 1.374 1,033,738 -0.02(-1.39%)
Sep 04, 2003 1.418 1.424 1.359 1.393 1,403,627 -0.02(-1.11%)
Sep 03, 2003 1.423 1.429 1.393 1.409 862,352 -0.01(-0.39%)
Sep 02, 2003 1.340 1.414 1.313 1.414 6,870,617 +0.08(+6.31%)
Aug 29, 2003 1.346 1.360 1.309 1.330 839,573 -0.02(-1.84%)
Aug 28, 2003 1.346 1.362 1.291 1.355 1,306,003 +0.00(+0.00%)
Aug 27, 2003 1.304 1.357 1.291 1.355 1,199,700 +0.04(+3.23%)
Aug 26, 2003 1.328 1.335 1.294 1.313 1,180,175 -0.01(-1.11%)
Aug 25, 2003 1.318 1.328 1.290 1.328 873,199 +0.01(+0.63%)
Aug 22, 2003 1.383 1.383 1.319 1.319 1,910,192 -0.06(-4.60%)
Aug 21, 2003 1.383 1.383 1.374 1.383 592,257 +0.00(+0.07%)
Aug 20, 2003 1.374 1.383 1.369 1.382 437,142 -0.00(-0.07%)
Aug 19, 2003 1.389 1.397 1.364 1.383 2,352,758 -0.01(-0.40%)
Aug 18, 2003 1.364 1.420 1.346 1.388 5,781,558 +0.01(+0.74%)
Aug 15, 2003 1.517 1.517 1.321 1.378 4,134,953 -0.16(-10.48%)
Aug 14, 2003 1.530 1.547 1.513 1.540 965,400 +0.02(+1.52%)
Aug 13, 2003 1.576 1.584 1.512 1.517 1,112,922 -0.06(-4.08%)
Aug 12, 2003 1.563 1.581 1.522 1.581 822,217 +0.02(+1.18%)
Aug 11, 2003 1.493 1.563 1.492 1.563 764,727 +0.07(+4.76%)
Aug 08, 2003 1.519 1.521 1.492 1.492 835,234 -0.03(-1.88%)
Aug 07, 2003 1.533 1.533 1.507 1.520 418,701 -0.01(-0.84%)
Aug 06, 2003 1.515 1.535 1.510 1.533 369,889 +0.03(+2.02%)
Aug 05, 2003 1.542 1.553 1.503 1.503 589,003 -0.04(-2.63%)
Aug 04, 2003 1.572 1.572 1.535 1.543 372,059 -0.01(-0.95%)
Aug 01, 2003 1.586 1.586 1.544 1.558 313,484 -0.01(-0.94%)
Jul 31, 2003 1.599 1.613 1.567 1.573 278,773 -0.02(-1.10%)
Jul 30, 2003 1.586 1.599 1.572 1.590 367,720 +0.01(+0.76%)
Jul 29, 2003 1.567 1.580 1.549 1.578 491,378 +0.02(+1.24%)
Jul 28, 2003 1.562 1.567 1.542 1.559 380,736 -0.00(-0.18%)
Jul 25, 2003 1.580 1.591 1.553 1.562 397,007 -0.01(-0.59%)
Jul 24, 2003 1.578 1.601 1.571 1.571 375,313 +0.01(+0.41%)
Jul 23, 2003 1.576 1.595 1.532 1.564 706,152 -0.01(-0.41%)
Jul 22, 2003 1.553 1.573 1.535 1.571 575,986 +0.02(+1.13%)
Jul 21, 2003 1.632 1.632 1.523 1.553 1,225,733 -0.05(-2.88%)
Jul 18, 2003 1.574 1.603 1.574 1.599 280,942 +0.04(+2.60%)
Jul 17, 2003 1.590 1.591 1.540 1.559 1,502,337 -0.05(-3.26%)
Jul 16, 2003 1.635 1.636 1.605 1.611 625,883 -0.02(-1.47%)
Jul 15, 2003 1.659 1.659 1.620 1.635 972,994 -0.02(-1.44%)
Jul 14, 2003 1.659 1.659 1.650 1.659 996,857 +0.00(+0.00%)
Jul 11, 2003 1.641 1.659 1.641 1.659 321,077 +0.01(+0.33%)
Jul 10, 2003 1.660 1.660 1.638 1.654 398,092 -0.01(-0.33%)
Jul 09, 2003 1.655 1.682 1.638 1.659 1,515,354 -0.01(-0.55%)
Jul 08, 2003 1.666 1.669 1.638 1.669 475,107 +0.01(+0.61%)
Jul 07, 2003 1.651 1.664 1.646 1.658 697,475 +0.02(+1.01%)
Jul 03, 2003 1.682 1.682 1.641 1.642 388,329 -0.02(-1.06%)
Jul 02, 2003 1.627 1.672 1.627 1.659 1,833,177 +0.03(+1.98%)
Jul 01, 2003 1.595 1.627 1.595 1.627 467,514 +0.01(+0.86%)
Jun 30, 2003 1.627 1.650 1.606 1.613 986,010 -0.01(-0.85%)
Jun 27, 2003 1.621 1.652 1.619 1.627 502,225 +0.01(+0.51%)
Jun 26, 2003 1.590 1.627 1.589 1.619 774,490 +0.05(+2.99%)
Jun 25, 2003 1.594 1.632 1.569 1.572 639,984 -0.02(-1.39%)
Jun 24, 2003 1.567 1.594 1.551 1.594 671,441 +0.05(+2.92%)
Jun 23, 2003 1.586 1.589 1.540 1.549 1,258,275 -0.04(-2.33%)
Jun 20, 2003 1.618 1.623 1.578 1.586 723,508 -0.02(-1.15%)
Jun 19, 2003 1.586 1.660 1.572 1.604 2,032,765 -0.03(-1.75%)
Jun 18, 2003 1.623 1.664 1.614 1.633 1,036,992 +0.01(+0.91%)
Jun 17, 2003 1.585 1.619 1.558 1.618 1,932,971 +0.04(+2.39%)
Jun 16, 2003 1.568 1.585 1.517 1.580 1,390,611 +0.01(+0.76%)
Jun 13, 2003 1.572 1.594 1.540 1.568 1,542,472 +0.01(+0.65%)
Jun 12, 2003 1.599 1.608 1.553 1.558 1,197,531 -0.04(-2.31%)
Jun 11, 2003 1.595 1.608 1.567 1.595 1,434,000 +0.00(+0.00%)
Jun 10, 2003 1.539 1.595 1.521 1.595 1,154,142 +0.05(+2.91%)
Jun 09, 2003 1.558 1.585 1.548 1.550 1,091,228 -0.02(-1.29%)
Jun 06, 2003 1.567 1.604 1.564 1.570 1,655,283 +0.01(+0.59%)
Jun 05, 2003 1.512 1.564 1.490 1.561 1,645,520 +0.06(+3.99%)
Jun 04, 2003 1.493 1.512 1.488 1.501 886,216 +0.01(+0.49%)
Jun 03, 2003 1.447 1.512 1.440 1.493 1,507,761 +0.03(+2.02%)
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.