Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vector Group Ltd (NY: VGR )

14.93 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 26, 2010 2.899 2.901 2.849 2.849 1,451,507 -0.05(-1.84%)
Feb 25, 2010 2.873 2.902 2.863 2.902 1,010,229 +0.01(+0.41%)
Feb 24, 2010 2.865 2.899 2.865 2.891 1,229,439 +0.02(+0.83%)
Feb 23, 2010 2.865 2.875 2.843 2.867 1,567,992 +0.01(+0.28%)
Feb 22, 2010 2.861 2.863 2.841 2.859 768,769 +0.01(+0.28%)
Feb 19, 2010 2.839 2.857 2.827 2.851 1,108,836 +0.01(+0.49%)
Feb 18, 2010 2.812 2.837 2.804 2.837 1,004,409 +0.03(+1.05%)
Feb 17, 2010 2.802 2.812 2.780 2.808 889,929 +0.02(+0.71%)
Feb 16, 2010 2.778 2.796 2.766 2.788 1,026,638 +0.00(+0.14%)
Feb 12, 2010 2.754 2.784 2.784 2.784 1,383,140 +0.02(+0.64%)
Feb 11, 2010 2.709 2.772 2.697 2.766 1,012,163 +0.04(+1.60%)
Feb 10, 2010 2.743 2.743 2.703 2.723 795,834 -0.02(-0.72%)
Feb 09, 2010 2.721 2.748 2.675 2.743 1,745,314 +0.04(+1.53%)
Feb 08, 2010 2.717 2.729 2.695 2.701 787,078 -0.01(-0.36%)
Feb 05, 2010 2.725 2.725 2.677 2.711 2,034,725 -0.01(-0.29%)
Feb 04, 2010 2.768 2.770 2.715 2.719 1,601,839 -0.05(-1.92%)
Feb 03, 2010 2.792 2.800 2.758 2.772 1,184,709 -0.03(-1.06%)
Feb 02, 2010 2.792 2.820 2.770 2.802 1,757,580 +0.02(+0.71%)
Feb 01, 2010 2.778 2.782 2.758 2.782 1,323,226 +0.02(+0.71%)
Jan 29, 2010 2.825 2.841 2.748 2.762 4,054,317 -0.06(-2.03%)
Jan 28, 2010 2.843 2.853 2.800 2.820 1,742,726 -0.02(-0.83%)
Jan 27, 2010 2.835 2.857 2.816 2.843 1,257,963 +0.02(+0.63%)
Jan 26, 2010 2.824 2.845 2.804 2.825 2,086,227 -0.00(-0.07%)
Jan 25, 2010 2.841 2.859 2.825 2.827 1,192,063 -0.00(-0.14%)
Jan 22, 2010 2.824 2.863 2.824 2.831 1,679,849 +0.00(+0.00%)
Jan 21, 2010 2.863 2.893 2.824 2.831 2,227,969 -0.04(-1.24%)
Jan 20, 2010 2.818 2.877 2.792 2.867 4,273,270 +0.04(+1.26%)
Jan 19, 2010 2.822 2.833 2.814 2.831 1,665,167 +0.02(+0.70%)
Jan 15, 2010 2.820 2.812 2.812 2.812 2,145,361 -0.00(-0.07%)
Jan 14, 2010 2.822 2.822 2.808 2.814 882,773 -0.01(-0.35%)
Jan 13, 2010 2.820 2.833 2.816 2.824 1,175,182 +0.02(+0.63%)
Jan 12, 2010 2.780 2.808 2.780 2.806 1,655,665 +0.01(+0.35%)
Jan 11, 2010 2.814 2.833 2.792 2.796 1,634,191 -0.02(-0.70%)
Jan 08, 2010 2.816 2.816 2.784 2.816 909,772 +0.00(+0.00%)
Jan 07, 2010 2.802 2.816 2.784 2.816 1,322,998 +0.01(+0.49%)
Jan 06, 2010 2.786 2.806 2.764 2.802 2,142,160 +0.02(+0.78%)
Jan 05, 2010 2.810 2.810 2.764 2.780 1,448,301 -0.02(-0.56%)
Jan 04, 2010 2.784 2.802 2.778 2.796 1,699,839 +0.03(+1.14%)
Dec 31, 2009 2.776 2.764 2.764 2.764 1,376,049 -0.01(-0.43%)
Dec 30, 2009 2.741 2.776 2.731 2.776 1,453,517 +0.03(+1.01%)
Dec 29, 2009 2.747 2.754 2.731 2.748 960,793 -0.00(-0.07%)
Dec 28, 2009 2.743 2.754 2.725 2.750 768,855 +0.00(+0.07%)
Dec 24, 2009 2.729 2.750 2.729 2.748 796,285 +0.02(+0.72%)
Dec 23, 2009 2.735 2.754 2.717 2.729 1,237,892 -0.01(-0.43%)
Dec 22, 2009 2.735 2.754 2.715 2.741 1,342,319 +0.01(+0.22%)
Dec 21, 2009 2.733 2.750 2.727 2.735 1,232,721 +0.00(+0.00%)
Dec 18, 2009 2.747 2.770 2.666 2.735 3,587,711 -0.01(-0.29%)
Dec 17, 2009 2.778 2.778 2.725 2.743 1,472,818 -0.03(-1.07%)
Dec 16, 2009 2.824 2.843 2.768 2.772 2,306,810 -0.08(-2.88%)
Dec 15, 2009 2.852 2.862 2.831 2.854 2,486,109 +0.00(+0.14%)
Dec 14, 2009 2.817 2.850 2.817 2.850 2,341,024 +0.06(+2.03%)
Dec 11, 2009 2.807 2.827 2.788 2.794 1,908,837 +0.00(+0.07%)
Dec 10, 2009 2.827 2.835 2.780 2.792 1,732,040 -0.02(-0.63%)
Dec 09, 2009 2.839 2.852 2.786 2.809 1,953,097 -0.02(-0.62%)
Dec 08, 2009 2.848 2.858 2.819 2.827 1,368,916 -0.02(-0.69%)
Dec 07, 2009 2.796 2.850 2.774 2.846 1,752,660 +0.07(+2.46%)
Dec 04, 2009 2.776 2.807 2.753 2.778 1,370,848 +0.03(+1.21%)
Dec 03, 2009 2.751 2.765 2.743 2.745 732,285 -0.01(-0.35%)
Dec 02, 2009 2.729 2.772 2.727 2.755 1,234,846 +0.02(+0.86%)
Dec 01, 2009 2.726 2.747 2.722 2.731 1,582,869 +0.02(+0.65%)
Nov 30, 2009 2.741 2.741 2.687 2.714 2,963,672 -0.03(-0.93%)
Nov 27, 2009 2.745 2.778 2.731 2.739 925,602 -0.03(-1.06%)
Nov 25, 2009 2.798 2.798 2.761 2.768 1,018,919 -0.03(-1.18%)
Nov 24, 2009 2.811 2.811 2.774 2.802 1,115,875 +0.00(+0.07%)
Nov 23, 2009 2.794 2.821 2.790 2.800 1,205,973 +0.01(+0.49%)
Nov 20, 2009 2.747 2.788 2.747 2.786 2,075,604 +0.02(+0.78%)
Nov 19, 2009 2.753 2.765 2.731 2.765 1,945,491 +0.00(+0.07%)
Nov 18, 2009 2.741 2.763 2.733 2.763 1,423,950 +0.03(+1.00%)
Nov 17, 2009 2.749 2.768 2.731 2.735 1,217,680 -0.02(-0.78%)
Nov 16, 2009 2.772 2.796 2.745 2.757 1,227,967 +0.00(+0.14%)
Nov 13, 2009 2.761 2.772 2.737 2.753 1,576,519 -0.03(-0.98%)
Nov 12, 2009 2.796 2.829 2.780 2.780 1,009,160 -0.03(-1.11%)
Nov 11, 2009 2.868 2.868 2.786 2.811 1,668,636 -0.05(-1.64%)
Nov 10, 2009 2.846 2.868 2.839 2.858 716,513 +0.00(+0.00%)
Nov 09, 2009 2.868 2.874 2.839 2.858 784,443 +0.00(+0.14%)
Nov 06, 2009 2.854 2.871 2.829 2.854 716,565 -0.02(-0.68%)
Nov 05, 2009 2.827 2.878 2.813 2.874 944,203 +0.06(+2.08%)
Nov 04, 2009 2.866 2.866 2.811 2.815 934,070 -0.04(-1.23%)
Nov 03, 2009 2.860 2.870 2.823 2.850 1,512,771 -0.02(-0.68%)
Nov 02, 2009 2.835 2.870 2.780 2.870 4,022,951 +0.04(+1.38%)
Oct 30, 2009 2.878 2.886 2.817 2.831 1,450,152 -0.05(-1.89%)
Oct 29, 2009 2.895 2.919 2.846 2.886 1,258,572 +0.01(+0.48%)
Oct 28, 2009 2.878 2.911 2.868 2.872 1,340,079 -0.00(-0.14%)
Oct 27, 2009 2.874 2.889 2.860 2.876 968,750 +0.00(+0.07%)
Oct 26, 2009 2.907 2.917 2.860 2.874 854,238 -0.03(-1.14%)
Oct 23, 2009 2.891 2.909 2.887 2.907 892,122 -0.03(-1.00%)
Oct 22, 2009 2.928 2.948 2.887 2.936 629,029 +0.01(+0.20%)
Oct 21, 2009 2.975 2.981 2.928 2.930 1,000,846 -0.04(-1.31%)
Oct 20, 2009 2.952 2.981 2.950 2.969 700,081 -0.01(-0.26%)
Oct 19, 2009 2.967 2.983 2.952 2.977 1,550,742 +0.03(+0.93%)
Oct 16, 2009 2.909 2.969 2.887 2.950 1,328,357 +0.05(+1.82%)
Oct 15, 2009 2.895 2.923 2.893 2.897 1,056,049 -0.02(-0.67%)
Oct 14, 2009 2.954 2.958 2.893 2.917 1,938,023 -0.03(-0.99%)
Oct 13, 2009 2.989 2.999 2.915 2.946 2,243,847 -0.05(-1.76%)
Oct 12, 2009 3.006 3.040 2.973 2.999 1,301,294 -0.04(-1.41%)
Oct 09, 2009 3.044 3.044 3.005 3.042 991,266 +0.01(+0.19%)
Oct 08, 2009 3.034 3.045 3.006 3.036 937,781 +0.02(+0.52%)
Oct 07, 2009 3.067 3.069 3.012 3.020 1,606,698 -0.05(-1.59%)
Oct 06, 2009 3.061 3.081 3.053 3.069 1,189,253 +0.02(+0.58%)
Oct 05, 2009 3.012 3.053 2.966 3.051 1,059,909 +0.04(+1.36%)
Oct 02, 2009 3.006 3.024 2.985 3.010 642,438 +0.00(+0.13%)
Oct 01, 2009 3.024 3.042 2.995 3.006 1,047,684 -0.03(-1.09%)
Sep 30, 2009 3.081 3.085 3.010 3.040 1,110,867 -0.03(-1.02%)
Sep 29, 2009 3.065 3.092 3.059 3.071 868,185 +0.01(+0.32%)
Sep 28, 2009 3.006 3.083 3.005 3.061 722,249 +0.05(+1.75%)
Sep 25, 2009 2.991 3.040 2.991 3.008 928,124 -0.00(-0.06%)
Sep 24, 2009 3.016 3.024 2.991 3.010 1,475,934 -0.00(-0.13%)
Sep 23, 2009 3.034 3.047 3.014 3.014 937,653 -0.01(-0.26%)
Sep 22, 2009 3.024 3.044 3.014 3.022 956,986 -0.01(-0.39%)
Sep 21, 2009 2.997 3.040 2.985 3.034 2,486,663 +0.02(+0.52%)
Sep 18, 2009 3.044 3.051 3.014 3.018 2,634,552 -0.02(-0.51%)
Sep 17, 2009 3.024 3.053 3.020 3.034 1,356,968 -0.01(-0.22%)
Sep 16, 2009 3.118 3.118 2.958 3.041 2,612,409 -0.03(-1.03%)
Sep 15, 2009 3.050 3.078 3.034 3.072 2,338,257 +0.02(+0.72%)
Sep 14, 2009 3.054 3.063 3.043 3.050 1,781,818 -0.00(-0.06%)
Sep 11, 2009 3.019 3.054 3.008 3.052 1,457,393 +0.04(+1.47%)
Sep 10, 2009 2.997 3.011 2.973 3.008 1,456,936 +0.02(+0.62%)
Sep 09, 2009 2.958 3.008 2.947 2.989 1,599,373 +0.04(+1.25%)
Sep 08, 2009 2.954 2.960 2.938 2.953 583,123 +0.01(+0.50%)
Sep 04, 2009 2.919 2.938 2.912 2.938 872,242 +0.03(+0.95%)
Sep 03, 2009 2.914 2.919 2.883 2.910 756,506 +0.01(+0.51%)
Sep 02, 2009 2.875 2.899 2.875 2.896 935,668 +0.00(+0.13%)
Sep 01, 2009 2.923 2.943 2.875 2.892 1,213,920 -0.01(-0.38%)
Aug 31, 2009 2.890 2.943 2.883 2.903 1,171,248 +0.00(+0.06%)
Aug 28, 2009 2.929 2.949 2.897 2.901 927,258 -0.03(-1.19%)
Aug 27, 2009 2.958 2.958 2.897 2.936 1,066,482 -0.03(-0.93%)
Aug 26, 2009 2.969 3.001 2.945 2.964 848,748 -0.01(-0.19%)
Aug 25, 2009 3.002 3.004 2.967 2.969 770,145 -0.01(-0.43%)
Aug 24, 2009 2.964 3.002 2.949 2.982 1,438,020 +0.03(+1.12%)
Aug 21, 2009 2.921 2.953 2.907 2.949 1,801,735 +0.06(+2.10%)
Aug 20, 2009 2.872 2.888 2.859 2.888 751,114 +0.01(+0.38%)
Aug 19, 2009 2.811 2.883 2.794 2.877 3,959,488 +0.05(+1.62%)
Aug 18, 2009 2.809 2.840 2.780 2.831 1,377,969 +0.04(+1.38%)
Aug 17, 2009 2.701 2.816 2.701 2.793 1,771,919 +0.06(+2.15%)
Aug 14, 2009 2.756 2.765 2.713 2.734 789,279 -0.01(-0.54%)
Aug 13, 2009 2.765 2.772 2.732 2.748 956,781 -0.02(-0.60%)
Aug 12, 2009 2.750 2.782 2.745 2.765 934,950 +0.02(+0.60%)
Aug 11, 2009 2.721 2.787 2.721 2.748 720,602 +0.01(+0.27%)
Aug 10, 2009 2.732 2.769 2.719 2.741 796,427 -0.01(-0.40%)
Aug 07, 2009 2.736 2.758 2.706 2.752 1,046,924 +0.06(+2.12%)
Aug 06, 2009 2.713 2.721 2.691 2.695 856,396 -0.02(-0.61%)
Aug 05, 2009 2.754 2.758 2.701 2.712 864,218 -0.03(-1.27%)
Aug 04, 2009 2.732 2.758 2.729 2.747 1,075,636 +0.01(+0.47%)
Aug 03, 2009 2.741 2.767 2.721 2.734 1,241,648 +0.00(+0.00%)
Jul 31, 2009 2.748 2.769 2.719 2.734 1,518,433 -0.01(-0.34%)
Jul 30, 2009 2.769 2.774 2.730 2.743 1,350,453 -0.01(-0.53%)
Jul 29, 2009 2.741 2.772 2.737 2.758 1,050,126 +0.01(+0.27%)
Jul 28, 2009 2.737 2.758 2.734 2.750 848,449 +0.00(+0.13%)
Jul 27, 2009 2.745 2.750 2.728 2.747 494,719 -0.01(-0.27%)
Jul 24, 2009 2.756 2.761 2.734 2.754 8,452 -0.01(-0.27%)
Jul 23, 2009 2.702 2.769 2.697 2.761 1,204,092 +0.06(+2.18%)
Jul 22, 2009 2.688 2.723 2.677 2.702 618,141 +0.00(+0.07%)
Jul 21, 2009 2.688 2.708 2.673 2.701 776,793 +0.01(+0.48%)
Jul 20, 2009 2.724 2.724 2.649 2.688 1,255,145 -0.02(-0.61%)
Jul 17, 2009 2.572 2.715 2.570 2.704 2,508,226 +0.14(+5.53%)
Jul 16, 2009 2.581 2.590 2.539 2.563 876,987 -0.02(-0.71%)
Jul 15, 2009 2.577 2.581 2.522 2.581 1,582,451 +0.04(+1.52%)
Jul 14, 2009 2.570 2.572 2.524 2.542 813,512 -0.02(-0.79%)
Jul 13, 2009 2.548 2.564 2.548 2.563 819,057 +0.01(+0.36%)
Jul 10, 2009 2.539 2.577 2.528 2.553 710,530 +0.01(+0.22%)
Jul 09, 2009 2.574 2.575 2.535 2.548 1,228,667 -0.02(-0.72%)
Jul 08, 2009 2.610 2.621 2.539 2.566 1,520,449 -0.05(-2.04%)
Jul 07, 2009 2.706 2.706 2.616 2.620 1,116,884 -0.08(-3.00%)
Jul 06, 2009 2.649 2.712 2.631 2.701 1,120,466 +0.05(+1.94%)
Jul 02, 2009 2.679 2.679 2.638 2.649 1,091,221 -0.05(-1.77%)
Jul 01, 2009 2.645 2.704 2.621 2.697 1,512,062 +0.07(+2.59%)
Jun 30, 2009 2.656 2.666 2.623 2.629 1,438,324 -0.01(-0.35%)
Jun 29, 2009 2.623 2.649 2.609 2.638 778,690 -0.01(-0.42%)
Jun 26, 2009 2.607 2.658 2.585 2.649 3,706,039 +0.03(+1.05%)
Jun 25, 2009 2.609 2.625 2.603 2.621 1,106,306 +0.04(+1.57%)
Jun 24, 2009 2.603 2.621 2.577 2.581 977,171 -0.03(-1.06%)
Jun 23, 2009 2.644 2.669 2.594 2.609 1,486,285 -0.03(-1.25%)
Jun 22, 2009 2.669 2.693 2.638 2.642 1,442,912 -0.06(-2.05%)
Jun 19, 2009 2.677 2.717 2.677 2.697 1,788,830 +0.01(+0.55%)
Jun 18, 2009 2.658 2.686 2.649 2.682 1,108,877 +0.01(+0.55%)
Jun 17, 2009 2.677 2.702 2.651 2.667 2,208,507 -0.01(-0.34%)
Jun 16, 2009 2.706 2.772 2.660 2.677 1,927,184 -0.13(-4.62%)
Jun 15, 2009 2.772 2.810 2.772 2.806 1,905,931 +0.00(+0.13%)
Jun 12, 2009 2.750 2.803 2.737 2.803 1,639,243 +0.06(+2.12%)
Jun 11, 2009 2.768 2.801 2.741 2.744 1,514,396 -0.00(-0.13%)
Jun 10, 2009 2.786 2.804 2.733 2.748 1,612,389 -0.03(-0.98%)
Jun 09, 2009 2.748 2.799 2.719 2.775 1,707,402 +0.03(+1.19%)
Jun 08, 2009 2.737 2.755 2.722 2.743 744,142 -0.01(-0.33%)
Jun 05, 2009 2.733 2.792 2.733 2.752 1,246,323 +0.02(+0.67%)
Jun 04, 2009 2.743 2.757 2.721 2.733 1,658,871 +0.01(+0.27%)
Jun 03, 2009 2.684 2.728 2.668 2.726 1,124,197 +0.03(+1.15%)
Jun 02, 2009 2.666 2.721 2.664 2.695 1,700,693 +0.03(+1.02%)
Jun 01, 2009 2.688 2.702 2.666 2.668 1,266,034 +0.00(+0.07%)
May 29, 2009 2.657 2.666 2.630 2.666 1,800,696 +0.01(+0.34%)
May 28, 2009 2.641 2.662 2.595 2.657 2,469,079 +0.03(+0.97%)
May 27, 2009 2.657 2.679 2.604 2.631 1,439,610 -0.03(-1.30%)
May 26, 2009 2.621 2.666 2.613 2.666 1,332,946 +0.03(+1.17%)
May 22, 2009 2.652 2.666 2.628 2.635 1,029,700 -0.01(-0.41%)
May 21, 2009 2.639 2.672 2.639 2.646 1,240,400 -0.02(-0.62%)
May 20, 2009 2.686 2.721 2.653 2.662 1,774,601 -0.01(-0.48%)
May 19, 2009 2.713 2.730 2.670 2.675 1,187,692 -0.04(-1.61%)
May 18, 2009 2.719 2.719 2.675 2.719 1,291,965 +0.02(+0.81%)
May 15, 2009 2.712 2.712 2.679 2.697 1,268,869 -0.01(-0.54%)
May 14, 2009 2.661 2.726 2.646 2.712 1,671,641 +0.05(+2.05%)
May 13, 2009 2.650 2.689 2.641 2.657 1,954,963 +0.01(+0.55%)
May 12, 2009 2.570 2.673 2.537 2.642 1,937,593 +0.07(+2.69%)
May 11, 2009 2.584 2.617 2.555 2.573 1,771,793 -0.01(-0.42%)
May 08, 2009 2.520 2.604 2.504 2.584 2,158,547 +0.08(+3.12%)
May 07, 2009 2.477 2.511 2.460 2.506 2,612,499 +0.03(+1.40%)
May 06, 2009 2.464 2.482 2.446 2.471 2,280,118 +0.03(+1.04%)
May 05, 2009 2.435 2.446 2.411 2.446 1,585,793 -0.00(-0.15%)
May 04, 2009 2.480 2.480 2.424 2.450 1,249,340 +0.01(+0.52%)
May 01, 2009 2.440 2.450 2.415 2.437 1,235,751 -0.02(-0.67%)
Apr 30, 2009 2.502 2.515 2.439 2.453 1,223,102 -0.04(-1.61%)
Apr 29, 2009 2.471 2.510 2.466 2.493 1,947,352 +0.02(+0.74%)
Apr 28, 2009 2.444 2.500 2.439 2.475 1,027,804 +0.01(+0.30%)
Apr 27, 2009 2.473 2.490 2.457 2.468 963,826 -0.01(-0.59%)
Apr 24, 2009 2.482 2.497 2.455 2.482 1,559,032 +0.02(+0.66%)
Apr 23, 2009 2.517 2.517 2.448 2.466 1,307,653 -0.03(-1.38%)
Apr 22, 2009 2.491 2.541 2.488 2.500 1,670,438 -0.02(-0.94%)
Apr 21, 2009 2.439 2.524 2.431 2.524 2,002,582 +0.07(+2.74%)
Apr 20, 2009 2.462 2.506 2.442 2.457 777,661 -0.04(-1.75%)
Apr 17, 2009 2.480 2.504 2.462 2.500 1,156,381 +0.03(+1.10%)
Apr 16, 2009 2.470 2.484 2.415 2.473 1,509,259 +0.02(+0.82%)
Apr 15, 2009 2.388 2.453 2.380 2.453 1,563,049 +0.06(+2.35%)
Apr 14, 2009 2.408 2.409 2.377 2.397 1,040,327 -0.04(-1.64%)
Apr 13, 2009 2.408 2.442 2.400 2.437 1,037,591 +0.00(+0.07%)
Apr 09, 2009 2.437 2.437 2.386 2.435 1,309,439 +0.02(+0.98%)
Apr 08, 2009 2.399 2.419 2.380 2.411 731,146 +0.03(+1.38%)
Apr 07, 2009 2.320 2.424 2.320 2.379 1,316,500 +0.02(+1.00%)
Apr 06, 2009 2.375 2.404 2.348 2.355 1,208,661 -0.05(-1.90%)
Apr 03, 2009 2.411 2.413 2.375 2.400 703,463 -0.01(-0.38%)
Apr 02, 2009 2.433 2.444 2.393 2.409 1,402,211 +0.01(+0.61%)
Apr 01, 2009 2.333 2.420 2.333 2.395 889,754 +0.03(+1.31%)
Mar 31, 2009 2.420 2.446 2.364 2.364 1,174,575 -0.03(-1.44%)
Mar 30, 2009 2.389 2.404 2.342 2.399 1,080,721 -0.05(-2.15%)
Mar 26, 2009 2.435 2.479 2.399 2.451 1,307,900 +0.02(+0.82%)
Mar 25, 2009 2.419 2.459 2.393 2.431 1,192,692 +0.04(+1.67%)
Mar 24, 2009 2.417 2.448 2.386 2.391 1,014,363 -0.05(-2.16%)
Mar 23, 2009 2.389 2.444 2.379 2.444 1,465,288 +0.05(+1.97%)
Mar 20, 2009 2.417 2.473 2.375 2.397 1,186,021 -0.01(-0.45%)
Mar 19, 2009 2.473 2.488 2.357 2.408 965,178 -0.04(-1.64%)
Mar 18, 2009 2.482 2.502 2.404 2.448 1,744,878 -0.07(-2.85%)
Mar 17, 2009 2.410 2.519 2.399 2.519 1,804,632 +0.12(+5.02%)
Mar 16, 2009 2.421 2.446 2.392 2.399 1,717,961 -0.00(-0.15%)
Mar 13, 2009 2.381 2.417 2.356 2.403 0 +0.04(+1.67%)
Mar 12, 2009 2.309 2.379 2.309 2.363 2,345,150 +0.04(+1.70%)
Mar 11, 2009 2.314 2.343 2.295 2.323 2,952,087 +0.03(+1.33%)
Mar 10, 2009 2.160 2.295 2.160 2.293 2,557,307 +0.09(+4.08%)
Mar 09, 2009 1.978 2.208 1.978 2.203 2,452,647 +0.09(+4.26%)
Mar 06, 2009 2.104 2.115 2.055 2.113 0 +0.01(+0.69%)
Mar 05, 2009 2.057 2.111 2.057 2.099 934,079 +0.01(+0.34%)
Mar 04, 2009 2.050 2.113 2.007 2.091 1,501,217 +0.00(+0.17%)
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.