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

Vector Group Ltd (NY: VGR )

10.84 +0.14 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, May 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 1.693 1.706 1.677 1.697 1,640,623 +0.01(+0.61%)
Nov 29, 2004 1.713 1.713 1.685 1.687 1,782,656 -0.02(-1.45%)
Nov 26, 2004 1.680 1.713 1.680 1.712 660,887 +0.03(+1.91%)
Nov 24, 2004 1.666 1.682 1.664 1.680 980,702 +0.01(+0.50%)
Nov 23, 2004 1.660 1.676 1.635 1.671 1,662,846 +0.01(+0.62%)
Nov 22, 2004 1.662 1.677 1.656 1.661 1,168,147 +0.01(+0.88%)
Nov 19, 2004 1.668 1.671 1.640 1.647 1,566,225 -0.03(-1.73%)
Nov 18, 2004 1.687 1.703 1.666 1.676 4,549,880 +0.02(+1.19%)
Nov 17, 2004 1.708 1.709 1.573 1.656 19,474,918 -0.07(-3.85%)
Nov 16, 2004 1.730 1.736 1.719 1.722 1,119,836 -0.00(-0.06%)
Nov 15, 2004 1.751 1.751 1.715 1.723 1,303,416 -0.01(-0.54%)
Nov 12, 2004 1.697 1.739 1.695 1.733 1,850,291 +0.05(+2.83%)
Nov 11, 2004 1.668 1.687 1.668 1.685 993,263 +0.02(+1.05%)
Nov 10, 2004 1.668 1.687 1.667 1.667 1,234,815 -0.01(-0.37%)
Nov 09, 2004 1.671 1.677 1.662 1.674 804,852 +0.00(+0.12%)
Nov 08, 2004 1.668 1.690 1.668 1.671 670,549 +0.01(+0.31%)
Nov 05, 2004 1.692 1.693 1.661 1.666 922,730 -0.02(-1.11%)
Nov 04, 2004 1.636 1.701 1.633 1.685 1,281,193 +0.04(+2.65%)
Nov 03, 2004 1.635 1.656 1.635 1.641 1,127,566 +0.02(+1.28%)
Nov 02, 2004 1.620 1.640 1.612 1.621 797,122 -0.00(-0.06%)
Nov 01, 2004 1.599 1.622 1.589 1.622 634,799 +0.02(+1.36%)
Oct 29, 2004 1.615 1.615 1.589 1.600 797,122 -0.01(-0.71%)
Oct 28, 2004 1.598 1.618 1.575 1.611 924,662 +0.02(+1.17%)
Oct 27, 2004 1.552 1.593 1.552 1.593 740,116 +0.02(+1.58%)
Oct 26, 2004 1.573 1.574 1.558 1.568 1,018,384 +0.00(+0.00%)
Oct 25, 2004 1.578 1.578 1.546 1.568 856,061 +0.02(+1.27%)
Oct 22, 2004 1.553 1.573 1.547 1.548 649,292 -0.00(-0.27%)
Oct 21, 2004 1.552 1.561 1.547 1.552 674,414 +0.00(+0.00%)
Oct 20, 2004 1.552 1.563 1.546 1.552 550,739 -0.01(-0.53%)
Oct 19, 2004 1.547 1.565 1.547 1.561 874,419 +0.01(+0.67%)
Oct 18, 2004 1.562 1.565 1.539 1.550 1,032,877 -0.01(-0.73%)
Oct 15, 2004 1.556 1.570 1.550 1.562 1,086,985 +0.01(+0.40%)
Oct 14, 2004 1.553 1.565 1.547 1.556 2,065,755 +0.00(+0.13%)
Oct 13, 2004 1.567 1.572 1.552 1.553 494,699 -0.01(-0.66%)
Oct 12, 2004 1.568 1.573 1.553 1.564 892,777 -0.01(-0.53%)
Oct 11, 2004 1.576 1.595 1.563 1.572 480,206 -0.00(-0.20%)
Oct 08, 2004 1.579 1.594 1.570 1.575 417,402 -0.01(-0.33%)
Oct 07, 2004 1.609 1.618 1.578 1.580 802,920 -0.03(-1.86%)
Oct 06, 2004 1.619 1.636 1.606 1.610 842,534 -0.01(-0.57%)
Oct 05, 2004 1.609 1.635 1.590 1.620 873,453 +0.01(+0.90%)
Oct 04, 2004 1.563 1.620 1.563 1.605 1,001,959 +0.03(+2.04%)
Oct 01, 2004 1.573 1.574 1.563 1.573 1,222,255 +0.02(+1.13%)
Sep 30, 2004 1.568 1.588 1.556 1.556 897,608 -0.00(-0.20%)
Sep 29, 2004 1.563 1.566 1.545 1.559 718,859 +0.01(+0.40%)
Sep 28, 2004 1.523 1.562 1.523 1.552 578,759 +0.02(+1.63%)
Sep 27, 2004 1.552 1.552 1.520 1.528 907,270 -0.03(-1.73%)
Sep 24, 2004 1.570 1.570 1.549 1.555 632,867 -0.01(-0.79%)
Sep 23, 2004 1.570 1.576 1.551 1.567 1,251,241 -0.00(-0.13%)
Sep 22, 2004 1.573 1.578 1.557 1.569 795,190 +0.01(+0.40%)
Sep 21, 2004 1.552 1.589 1.552 1.563 1,824,203 +0.02(+1.14%)
Sep 20, 2004 1.630 1.630 1.544 1.545 2,040,634 -0.09(-5.63%)
Sep 17, 2004 1.682 1.682 1.609 1.637 2,385,571 -0.04(-2.65%)
Sep 16, 2004 1.677 1.696 1.660 1.682 2,245,470 -0.04(-2.39%)
Sep 15, 2004 1.730 1.730 1.711 1.723 1,821,063 -0.01(-0.40%)
Sep 14, 2004 1.724 1.734 1.705 1.730 1,652,653 +0.01(+0.86%)
Sep 13, 2004 1.720 1.725 1.704 1.715 1,097,710 -0.00(-0.29%)
Sep 10, 2004 1.688 1.720 1.659 1.720 1,194,090 +0.03(+1.93%)
Sep 09, 2004 1.676 1.692 1.666 1.688 1,829,179 +0.04(+2.52%)
Sep 08, 2004 1.682 1.684 1.646 1.646 500,158 -0.02(-0.95%)
Sep 07, 2004 1.679 1.685 1.661 1.662 897,850 -0.02(-1.00%)
Sep 03, 2004 1.646 1.685 1.641 1.679 792,340 +0.03(+1.98%)
Sep 02, 2004 1.636 1.646 1.635 1.646 353,052 +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.