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 (%)
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%)
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.