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

Vector Group Ltd (NY: VGR )

11.14 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 28, 2005 1.641 1.697 1.629 1.697 2,418,360 +0.05(+3.28%)
Feb 25, 2005 1.640 1.657 1.640 1.643 1,248,534 +0.00(+0.25%)
Feb 24, 2005 1.653 1.653 1.626 1.639 2,719,425 +0.01(+0.44%)
Feb 23, 2005 1.618 1.647 1.616 1.632 3,270,394 +0.02(+0.94%)
Feb 22, 2005 1.631 1.641 1.611 1.617 971,082 -0.01(-0.56%)
Feb 18, 2005 1.650 1.651 1.621 1.626 884,501 -0.02(-1.23%)
Feb 17, 2005 1.682 1.687 1.647 1.647 1,349,873 -0.04(-2.12%)
Feb 16, 2005 1.697 1.697 1.674 1.682 650,340 -0.02(-0.90%)
Feb 15, 2005 1.690 1.709 1.679 1.697 993,711 +0.01(+0.36%)
Feb 14, 2005 1.674 1.699 1.674 1.691 885,485 +0.02(+1.03%)
Feb 11, 2005 1.713 1.717 1.667 1.674 742,824 -0.00(-0.24%)
Feb 10, 2005 1.668 1.687 1.653 1.678 540,146 +0.01(+0.61%)
Feb 09, 2005 1.692 1.698 1.667 1.668 721,178 -0.03(-1.56%)
Feb 08, 2005 1.713 1.713 1.672 1.694 645,420 +0.01(+0.36%)
Feb 07, 2005 1.692 1.692 1.667 1.688 900,243 +0.01(+0.48%)
Feb 04, 2005 1.641 1.708 1.634 1.680 2,830,602 +0.05(+2.93%)
Feb 03, 2005 1.643 1.643 1.621 1.632 967,147 +0.00(+0.19%)
Feb 02, 2005 1.641 1.643 1.622 1.629 721,178 -0.01(-0.74%)
Feb 01, 2005 1.641 1.651 1.632 1.641 621,807 -0.01(-0.55%)
Jan 31, 2005 1.652 1.652 1.629 1.651 1,174,744 +0.02(+1.25%)
Jan 28, 2005 1.653 1.653 1.608 1.630 814,646 -0.01(-0.87%)
Jan 27, 2005 1.616 1.645 1.611 1.645 809,727 +0.03(+1.70%)
Jan 26, 2005 1.601 1.626 1.596 1.617 479,146 +0.03(+1.60%)
Jan 25, 2005 1.591 1.620 1.591 1.592 702,485 +0.00(+0.06%)
Jan 24, 2005 1.627 1.632 1.585 1.591 683,791 -0.02(-0.95%)
Jan 21, 2005 1.612 1.626 1.591 1.606 675,920 -0.00(-0.19%)
Jan 20, 2005 1.633 1.643 1.608 1.609 1,236,728 -0.03(-1.68%)
Jan 19, 2005 1.652 1.657 1.636 1.636 755,614 +0.00(+0.19%)
Jan 18, 2005 1.643 1.652 1.621 1.633 1,805,407 +0.01(+0.44%)
Jan 14, 2005 1.636 1.641 1.616 1.626 709,372 -0.01(-0.31%)
Jan 13, 2005 1.622 1.650 1.604 1.631 1,200,325 +0.02(+1.20%)
Jan 12, 2005 1.611 1.616 1.596 1.612 1,030,115 +0.00(+0.00%)
Jan 11, 2005 1.611 1.626 1.604 1.612 918,937 +0.00(+0.25%)
Jan 10, 2005 1.621 1.636 1.602 1.608 1,107,841 +0.00(+0.13%)
Jan 07, 2005 1.611 1.616 1.587 1.606 1,013,389 -0.01(-0.32%)
Jan 06, 2005 1.601 1.621 1.601 1.611 1,134,405 +0.01(+0.32%)
Jan 05, 2005 1.640 1.640 1.606 1.606 745,775 -0.03(-1.56%)
Jan 04, 2005 1.647 1.668 1.617 1.631 789,066 -0.00(-0.25%)
Jan 03, 2005 1.677 1.677 1.630 1.635 2,533,473 -0.05(-3.25%)
Dec 31, 2004 1.662 1.692 1.651 1.690 2,089,746 +0.02(+0.91%)
Dec 30, 2004 1.675 1.677 1.647 1.675 2,536,424 +0.00(+0.18%)
Dec 29, 2004 1.640 1.672 1.623 1.672 4,255,251 +0.03(+1.54%)
Dec 28, 2004 1.624 1.647 1.604 1.647 1,661,761 +0.02(+1.50%)
Dec 27, 2004 1.622 1.622 1.597 1.622 790,050 +0.01(+0.57%)
Dec 23, 2004 1.616 1.616 1.606 1.613 389,613 +0.01(+0.38%)
Dec 22, 2004 1.588 1.616 1.588 1.607 924,840 +0.01(+0.57%)
Dec 21, 2004 1.603 1.606 1.577 1.598 1,041,921 -0.00(-0.13%)
Dec 20, 2004 1.586 1.611 1.583 1.600 804,808 -0.00(-0.06%)
Dec 17, 2004 1.605 1.605 1.581 1.601 1,491,551 -0.00(-0.19%)
Dec 16, 2004 1.601 1.606 1.591 1.604 1,259,357 +0.00(+0.13%)
Dec 15, 2004 1.609 1.611 1.589 1.602 2,149,762 -0.05(-2.90%)
Dec 14, 2004 1.660 1.662 1.647 1.650 3,299,910 -0.00(-0.12%)
Dec 13, 2004 1.647 1.662 1.645 1.652 2,344,569 +0.01(+0.31%)
Dec 10, 2004 1.655 1.662 1.642 1.647 2,044,488 +0.00(+0.00%)
Dec 09, 2004 1.646 1.651 1.631 1.647 1,185,567 +0.02(+1.00%)
Dec 08, 2004 1.647 1.654 1.627 1.630 1,540,745 -0.01(-0.37%)
Dec 07, 2004 1.627 1.651 1.626 1.636 1,775,890 -0.00(-0.12%)
Dec 06, 2004 1.648 1.667 1.635 1.638 1,220,986 -0.01(-0.56%)
Dec 03, 2004 1.647 1.664 1.627 1.648 1,797,536 +0.01(+0.75%)
Dec 02, 2004 1.651 1.651 1.626 1.635 1,539,761 -0.01(-0.68%)
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.