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

Vector Group Ltd (NY: VGR )

10.96 -0.13 (-1.22%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 23, 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 (%)
Jun 30, 2004 1.577 1.577 1.546 1.552 894,806 -0.02(-1.56%)
Jun 29, 2004 1.587 1.587 1.555 1.577 741,614 +0.00(+0.25%)
Jun 28, 2004 1.599 1.622 1.565 1.573 1,297,571 -0.04(-2.74%)
Jun 25, 2004 1.580 1.618 1.572 1.618 1,345,253 +0.05(+3.14%)
Jun 24, 2004 1.586 1.597 1.566 1.568 1,103,797 -0.01(-0.69%)
Jun 23, 2004 1.587 1.592 1.560 1.579 1,646,565 -0.01(-0.50%)
Jun 22, 2004 1.589 1.595 1.578 1.587 563,058 +0.00(+0.00%)
Jun 21, 2004 1.587 1.601 1.579 1.587 712,193 -0.00(-0.19%)
Jun 18, 2004 1.606 1.612 1.577 1.590 1,543,084 -0.03(-1.89%)
Jun 17, 2004 1.616 1.642 1.608 1.620 1,244,815 +0.01(+0.92%)
Jun 16, 2004 1.617 1.621 1.597 1.606 963,793 +0.00(+0.18%)
Jun 15, 2004 1.589 1.618 1.587 1.603 1,115,971 +0.01(+0.81%)
Jun 14, 2004 1.603 1.603 1.582 1.590 898,864 +0.01(+0.50%)
Jun 10, 2004 1.592 1.608 1.578 1.582 941,474 +0.00(+0.25%)
Jun 09, 2004 1.590 1.591 1.575 1.578 790,311 -0.00(-0.25%)
Jun 08, 2004 1.585 1.602 1.580 1.582 343,922 -0.01(-0.74%)
Jun 07, 2004 1.604 1.604 1.585 1.594 465,664 +0.00(+0.31%)
Jun 04, 2004 1.585 1.612 1.569 1.589 1,248,874 +0.02(+1.26%)
Jun 03, 2004 1.597 1.598 1.568 1.569 905,966 -0.01(-0.50%)
Jun 02, 2004 1.603 1.614 1.558 1.577 1,502,504 -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.