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

Vector Group Ltd (NY: VGR )

9.530 -0.920 (-8.80%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 2, 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 1.567 1.587 1.548 1.567 426,098 +0.01(+0.89%)
May 27, 2004 1.551 1.562 1.543 1.553 516,390 +0.01(+0.38%)
May 26, 2004 1.533 1.557 1.523 1.548 751,759 +0.00(+0.19%)
May 25, 2004 1.504 1.558 1.504 1.545 1,113,942 +0.03(+1.69%)
May 24, 2004 1.539 1.551 1.496 1.519 1,152,494 -0.02(-1.28%)
May 21, 2004 1.529 1.557 1.529 1.539 749,730 +0.01(+0.91%)
May 20, 2004 1.538 1.552 1.501 1.525 1,034,810 +0.01(+0.45%)
May 19, 2004 1.574 1.582 1.509 1.518 968,866 -0.03(-2.04%)
May 18, 2004 1.559 1.560 1.534 1.550 524,506 -0.01(-0.57%)
May 17, 2004 1.533 1.585 1.522 1.558 781,180 +0.01(+0.76%)
May 14, 2004 1.577 1.621 1.547 1.547 1,674,972 -0.05(-2.85%)
May 13, 2004 1.548 1.592 1.494 1.592 1,946,863 +0.02(+1.25%)
May 12, 2004 1.523 1.596 1.434 1.572 3,779,086 +0.04(+2.90%)
May 11, 2004 1.559 1.559 1.488 1.528 2,359,773 -0.02(-1.02%)
May 10, 2004 1.563 1.573 1.479 1.544 1,736,858 -0.02(-1.26%)
May 07, 2004 1.626 1.632 1.557 1.563 1,158,581 -0.05(-3.23%)
May 06, 2004 1.633 1.646 1.578 1.616 1,805,845 -0.03(-1.74%)
May 05, 2004 1.667 1.667 1.619 1.644 864,370 -0.01(-0.48%)
May 04, 2004 1.660 1.660 1.627 1.652 555,956 -0.01(-0.42%)
May 03, 2004 1.636 1.681 1.619 1.659 1,374,674 +0.03(+1.75%)
Apr 30, 2004 1.606 1.650 1.579 1.630 1,647,580 +0.03(+2.16%)
Apr 29, 2004 1.624 1.640 1.580 1.596 1,250,903 -0.03(-1.76%)
Apr 28, 2004 1.661 1.666 1.614 1.624 702,047 -0.03(-1.61%)
Apr 27, 2004 1.661 1.671 1.646 1.651 1,358,442 +0.01(+0.36%)
Apr 26, 2004 1.661 1.676 1.642 1.645 640,162 -0.01(-0.36%)
Apr 23, 2004 1.676 1.681 1.633 1.651 1,078,434 -0.02(-1.30%)
Apr 22, 2004 1.664 1.676 1.656 1.673 1,414,240 +0.01(+0.53%)
Apr 21, 2004 1.649 1.671 1.626 1.664 686,830 +0.00(+0.30%)
Apr 20, 2004 1.677 1.677 1.651 1.659 666,539 -0.02(-1.00%)
Apr 19, 2004 1.683 1.683 1.651 1.676 593,494 +0.00(+0.18%)
Apr 16, 2004 1.676 1.676 1.664 1.673 700,018 +0.00(+0.12%)
Apr 15, 2004 1.671 1.682 1.657 1.671 921,184 +0.02(+1.01%)
Apr 14, 2004 1.661 1.670 1.649 1.654 615,813 -0.00(-0.06%)
Apr 13, 2004 1.666 1.675 1.630 1.655 922,198 -0.02(-1.24%)
Apr 12, 2004 1.684 1.686 1.672 1.676 979,011 +0.00(+0.00%)
Apr 08, 2004 1.708 1.708 1.674 1.676 948,576 -0.01(-0.47%)
Apr 07, 2004 1.686 1.696 1.671 1.684 1,183,944 -0.00(-0.12%)
Apr 06, 2004 1.681 1.695 1.676 1.686 1,437,574 +0.01(+0.65%)
Apr 05, 2004 1.688 1.688 1.659 1.675 866,400 -0.01(-0.64%)
Apr 02, 2004 1.693 1.695 1.678 1.686 1,393,950 -0.01(-0.47%)
Apr 01, 2004 1.676 1.694 1.666 1.693 1,570,476 +0.02(+1.06%)
Mar 31, 2004 1.675 1.782 1.655 1.676 759,875 +0.01(+0.59%)
Mar 30, 2004 1.651 1.671 1.651 1.666 855,240 -0.01(-0.53%)
Mar 29, 2004 1.695 1.695 1.646 1.675 1,206,264 +0.02(+1.43%)
Mar 26, 2004 1.670 1.670 1.626 1.651 1,347,282 -0.01(-0.53%)
Mar 25, 2004 1.661 1.668 1.657 1.660 915,096 +0.00(+0.24%)
Mar 24, 2004 1.666 1.666 1.626 1.656 1,134,233 +0.01(+0.48%)
Mar 23, 2004 1.676 1.676 1.646 1.648 937,416 -0.03(-1.53%)
Mar 22, 2004 1.728 1.728 1.651 1.674 1,843,382 -0.05(-2.97%)
Mar 19, 2004 1.745 1.749 1.707 1.725 763,933 +0.00(+0.11%)
Mar 18, 2004 1.686 1.726 1.681 1.723 7,302,514 +0.01(+0.57%)
Mar 17, 2004 1.736 1.741 1.711 1.713 1,745,988 -0.04(-2.30%)
Mar 16, 2004 1.755 1.789 1.753 1.754 2,470,356 -0.00(-0.06%)
Mar 15, 2004 1.756 1.771 1.751 1.755 1,647,580 -0.00(-0.06%)
Mar 12, 2004 1.759 1.762 1.730 1.756 1,236,699 -0.00(-0.22%)
Mar 11, 2004 1.750 1.773 1.730 1.759 986,113 +0.01(+0.56%)
Mar 10, 2004 1.773 1.774 1.750 1.750 1,211,336 -0.02(-1.17%)
Mar 09, 2004 1.756 1.770 1.726 1.770 1,430,473 +0.02(+1.41%)
Mar 08, 2004 1.774 1.774 1.736 1.746 3,387,482 -0.03(-1.61%)
Mar 05, 2004 1.770 1.779 1.764 1.774 934,372 +0.00(+0.00%)
Mar 04, 2004 1.772 1.782 1.769 1.774 534,652 +0.00(+0.17%)
Mar 03, 2004 1.774 1.782 1.765 1.771 881,617 -0.01(-0.66%)
Mar 02, 2004 1.782 1.783 1.769 1.783 1,114,957 +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.