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 (%)
May 28, 2004 1.539 1.558 1.520 1.539 433,888 +0.01(+0.89%)
May 27, 2004 1.524 1.534 1.515 1.526 525,830 +0.01(+0.38%)
May 26, 2004 1.505 1.529 1.496 1.520 765,502 +0.00(+0.19%)
May 25, 2004 1.477 1.530 1.477 1.517 1,134,307 +0.03(+1.69%)
May 24, 2004 1.511 1.524 1.469 1.492 1,173,563 -0.02(-1.28%)
May 21, 2004 1.501 1.529 1.501 1.511 763,436 +0.01(+0.91%)
May 20, 2004 1.510 1.525 1.474 1.497 1,053,728 +0.01(+0.45%)
May 19, 2004 1.546 1.554 1.482 1.491 986,578 -0.03(-2.04%)
May 18, 2004 1.531 1.532 1.506 1.522 534,095 -0.01(-0.57%)
May 17, 2004 1.505 1.557 1.495 1.530 795,461 +0.01(+0.76%)
May 14, 2004 1.549 1.592 1.519 1.519 1,705,593 -0.04(-2.85%)
May 13, 2004 1.520 1.563 1.467 1.563 1,982,455 +0.02(+1.25%)
May 12, 2004 1.496 1.567 1.408 1.544 3,848,173 +0.04(+2.90%)
May 11, 2004 1.531 1.531 1.462 1.500 2,402,913 -0.02(-1.02%)
May 10, 2004 1.535 1.545 1.452 1.516 1,768,610 -0.02(-1.26%)
May 07, 2004 1.597 1.603 1.529 1.535 1,179,762 -0.05(-3.23%)
May 06, 2004 1.604 1.617 1.550 1.587 1,838,858 -0.03(-1.74%)
May 05, 2004 1.637 1.637 1.589 1.615 880,172 -0.01(-0.48%)
May 04, 2004 1.630 1.630 1.598 1.622 566,120 -0.01(-0.42%)
May 03, 2004 1.607 1.650 1.590 1.629 1,399,805 +0.03(+1.75%)
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%)
Apr 01, 2004 1.646 1.664 1.636 1.663 1,599,187 +0.02(+1.06%)
Mar 31, 2004 1.645 1.750 1.625 1.646 773,766 +0.01(+0.59%)
Mar 30, 2004 1.621 1.641 1.621 1.636 870,875 -0.01(-0.53%)
Mar 29, 2004 1.665 1.665 1.617 1.645 1,228,316 +0.02(+1.43%)
Mar 26, 2004 1.640 1.640 1.597 1.621 1,371,912 -0.01(-0.53%)
Mar 25, 2004 1.631 1.638 1.627 1.630 931,826 +0.00(+0.24%)
Mar 24, 2004 1.636 1.636 1.597 1.626 1,154,968 +0.01(+0.48%)
Mar 23, 2004 1.646 1.646 1.617 1.618 954,553 -0.03(-1.53%)
Mar 22, 2004 1.697 1.697 1.621 1.644 1,877,082 -0.05(-2.97%)
Mar 19, 2004 1.713 1.717 1.677 1.694 777,899 +0.00(+0.11%)
Mar 18, 2004 1.655 1.695 1.650 1.692 7,436,014 +0.01(+0.58%)
Mar 17, 2004 1.705 1.709 1.680 1.682 1,777,907 -0.04(-2.30%)
Mar 16, 2004 1.723 1.757 1.721 1.722 2,515,517 -0.00(-0.06%)
Mar 15, 2004 1.725 1.739 1.719 1.723 1,677,700 -0.00(-0.06%)
Mar 12, 2004 1.728 1.731 1.699 1.724 1,259,308 -0.00(-0.22%)
Mar 11, 2004 1.718 1.741 1.699 1.728 1,004,140 +0.01(+0.56%)
Mar 10, 2004 1.741 1.742 1.718 1.718 1,233,481 -0.02(-1.17%)
Mar 09, 2004 1.724 1.739 1.695 1.739 1,456,624 +0.02(+1.41%)
Mar 08, 2004 1.742 1.742 1.705 1.714 3,449,409 -0.03(-1.61%)
Mar 05, 2004 1.739 1.747 1.733 1.742 951,454 +0.00(+0.00%)
Mar 04, 2004 1.740 1.750 1.738 1.742 544,426 +0.00(+0.17%)
Mar 03, 2004 1.742 1.750 1.734 1.739 897,734 -0.01(-0.66%)
Mar 02, 2004 1.750 1.751 1.738 1.751 1,135,340 +0.01(+0.33%)
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.