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

Vector Group Ltd (NY: VGR )

11.15 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
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.