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 (%)
Apr 30, 2004 1.577 1.620 1.551 1.601 1,677,700 +0.03(+2.16%)
Apr 29, 2004 1.595 1.611 1.552 1.567 1,273,771 -0.03(-1.76%)
Apr 28, 2004 1.631 1.636 1.585 1.595 714,882 -0.03(-1.61%)
Apr 27, 2004 1.631 1.641 1.617 1.621 1,383,276 +0.01(+0.36%)
Apr 26, 2004 1.631 1.646 1.613 1.616 651,865 -0.01(-0.36%)
Apr 23, 2004 1.646 1.650 1.604 1.621 1,098,149 -0.02(-1.30%)
Apr 22, 2004 1.634 1.646 1.626 1.643 1,440,095 +0.01(+0.53%)
Apr 21, 2004 1.619 1.641 1.597 1.634 699,386 +0.00(+0.30%)
Apr 20, 2004 1.647 1.647 1.621 1.629 678,724 -0.02(-1.00%)
Apr 19, 2004 1.652 1.652 1.621 1.646 604,344 +0.00(+0.18%)
Apr 16, 2004 1.646 1.646 1.634 1.643 712,816 +0.00(+0.12%)
Apr 15, 2004 1.641 1.651 1.627 1.641 938,024 +0.02(+1.01%)
Apr 14, 2004 1.631 1.640 1.619 1.624 627,071 -0.00(-0.06%)
Apr 13, 2004 1.636 1.645 1.601 1.625 939,057 -0.02(-1.24%)
Apr 12, 2004 1.653 1.655 1.642 1.646 996,909 +0.00(+0.00%)
Apr 08, 2004 1.678 1.678 1.644 1.646 965,917 -0.01(-0.47%)
Apr 07, 2004 1.655 1.666 1.641 1.653 1,205,588 -0.00(-0.12%)
Apr 06, 2004 1.650 1.665 1.646 1.655 1,463,855 +0.01(+0.65%)
Apr 05, 2004 1.657 1.657 1.629 1.645 882,238 -0.01(-0.64%)
Apr 02, 2004 1.663 1.665 1.648 1.655 1,419,433 -0.01(-0.47%)
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.