Skip to main content

Vector Group Ltd (NY: VGR )

10.54 -0.27 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 1.911 1.915 1.868 1.887 2,098,601 -0.03(-1.49%)
Jun 29, 2005 1.931 1.931 1.876 1.916 1,120,631 +0.01(+0.64%)
Jun 28, 2005 1.883 1.920 1.882 1.904 739,872 +0.02(+0.97%)
Jun 27, 2005 1.931 1.931 1.880 1.885 1,013,389 -0.04(-1.85%)
Jun 24, 2005 1.890 1.944 1.880 1.921 2,711,554 +0.07(+3.90%)
Jun 23, 2005 1.910 1.910 1.848 1.849 1,662,745 -0.06(-3.35%)
Jun 22, 2005 1.877 1.931 1.877 1.913 2,246,182 +0.04(+2.17%)
Jun 21, 2005 1.835 1.900 1.820 1.872 2,978,183 -0.05(-2.44%)
Jun 20, 2005 1.898 1.930 1.898 1.919 2,137,956 -0.00(-0.21%)
Jun 17, 2005 1.950 1.951 1.880 1.923 2,502,973 -0.00(-0.16%)
Jun 16, 2005 1.890 1.931 1.888 1.926 1,641,100 -0.04(-1.86%)
Jun 15, 2005 1.962 1.997 1.921 1.963 2,950,635 +0.00(+0.16%)
Jun 14, 2005 1.964 1.990 1.923 1.960 2,141,891 +0.01(+0.36%)
Jun 13, 2005 1.983 2.004 1.941 1.952 2,571,844 -0.04(-2.24%)
Jun 10, 2005 1.962 1.997 1.938 1.997 3,492,749 +0.04(+2.02%)
Jun 09, 2005 1.869 1.969 1.861 1.958 3,915,814 +0.08(+4.50%)
Jun 08, 2005 1.871 1.877 1.851 1.873 3,183,813 +0.01(+0.66%)
Jun 07, 2005 1.841 1.868 1.829 1.861 2,243,230 +0.02(+1.10%)
Jun 06, 2005 1.829 1.862 1.814 1.841 3,698,378 +0.01(+0.72%)
Jun 03, 2005 1.827 1.829 1.803 1.827 2,175,343 +0.00(+0.17%)
Jun 02, 2005 1.748 1.844 1.748 1.824 5,495,915 +0.05(+2.57%)
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.