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

Vector Group Ltd (NY: VGR )

14.93 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 2.209 2.209 2.165 2.175 638,746 -0.03(-1.56%)
Jun 29, 2004 2.223 2.223 2.179 2.209 529,391 +0.01(+0.25%)
Jun 28, 2004 2.240 2.273 2.193 2.204 926,254 -0.06(-2.74%)
Jun 25, 2004 2.213 2.266 2.202 2.266 960,291 +0.07(+3.14%)
Jun 24, 2004 2.222 2.237 2.194 2.197 787,931 -0.02(-0.69%)
Jun 23, 2004 2.223 2.230 2.186 2.212 1,175,379 -0.01(-0.50%)
Jun 22, 2004 2.226 2.234 2.211 2.223 401,932 +0.00(+0.00%)
Jun 21, 2004 2.223 2.242 2.212 2.223 508,389 -0.00(-0.19%)
Jun 18, 2004 2.249 2.258 2.209 2.227 1,101,511 -0.04(-1.89%)
Jun 17, 2004 2.263 2.300 2.252 2.270 888,595 +0.02(+0.92%)
Jun 16, 2004 2.265 2.271 2.237 2.249 687,991 +0.00(+0.18%)
Jun 15, 2004 2.226 2.266 2.223 2.245 796,622 +0.02(+0.81%)
Jun 14, 2004 2.245 2.245 2.216 2.227 641,642 +0.01(+0.50%)
Jun 10, 2004 2.230 2.252 2.211 2.216 672,059 +0.01(+0.25%)
Jun 09, 2004 2.227 2.229 2.207 2.211 564,153 -0.01(-0.25%)
Jun 08, 2004 2.220 2.244 2.213 2.216 245,504 -0.02(-0.74%)
Jun 07, 2004 2.247 2.247 2.220 2.233 332,408 +0.01(+0.31%)
Jun 04, 2004 2.220 2.258 2.198 2.226 891,492 +0.03(+1.26%)
Jun 03, 2004 2.237 2.238 2.197 2.198 646,712 -0.01(-0.50%)
Jun 02, 2004 2.245 2.260 2.183 2.209 1,072,543 -0.02(-0.68%)
Jun 01, 2004 2.186 2.225 2.169 2.225 594,569 +0.03(+1.32%)
May 28, 2004 2.196 2.223 2.168 2.196 304,164 +0.02(+0.89%)
May 27, 2004 2.173 2.189 2.161 2.176 368,618 +0.01(+0.38%)
May 26, 2004 2.147 2.182 2.133 2.168 536,633 +0.00(+0.19%)
May 25, 2004 2.107 2.183 2.107 2.164 795,173 +0.04(+1.69%)
May 24, 2004 2.155 2.173 2.096 2.128 822,693 -0.03(-1.28%)
May 21, 2004 2.142 2.182 2.142 2.155 535,185 +0.02(+0.91%)
May 20, 2004 2.154 2.175 2.103 2.136 738,686 +0.01(+0.45%)
May 19, 2004 2.205 2.216 2.114 2.126 691,612 -0.04(-2.04%)
May 18, 2004 2.184 2.186 2.149 2.171 374,412 -0.01(-0.57%)
May 17, 2004 2.147 2.220 2.132 2.183 557,635 +0.02(+0.76%)
May 14, 2004 2.209 2.271 2.167 2.167 1,195,657 -0.06(-2.85%)
May 13, 2004 2.168 2.230 2.093 2.230 1,389,743 +0.03(+1.25%)
May 12, 2004 2.133 2.236 2.009 2.202 2,697,652 +0.06(+2.90%)
May 11, 2004 2.184 2.184 2.085 2.140 1,684,493 -0.02(-1.02%)
May 10, 2004 2.190 2.204 2.071 2.162 1,239,833 -0.03(-1.26%)
May 07, 2004 2.278 2.287 2.182 2.190 827,038 -0.07(-3.23%)
May 06, 2004 2.288 2.306 2.211 2.263 1,289,079 -0.04(-1.74%)
May 05, 2004 2.335 2.335 2.267 2.303 617,020 -0.01(-0.48%)
May 04, 2004 2.325 2.325 2.280 2.314 396,862 -0.01(-0.42%)
May 03, 2004 2.292 2.354 2.269 2.324 981,293 +0.04(+1.75%)
Apr 30, 2004 2.249 2.312 2.212 2.284 1,176,104 +0.05(+2.16%)
Apr 29, 2004 2.276 2.298 2.213 2.236 892,941 -0.04(-1.76%)
Apr 28, 2004 2.327 2.334 2.260 2.276 501,147 -0.04(-1.61%)
Apr 27, 2004 2.327 2.341 2.306 2.313 969,706 +0.01(+0.36%)
Apr 26, 2004 2.327 2.347 2.300 2.305 456,971 -0.01(-0.36%)
Apr 23, 2004 2.347 2.354 2.288 2.313 769,826 -0.03(-1.30%)
Apr 22, 2004 2.331 2.347 2.320 2.343 1,009,537 +0.01(+0.53%)
Apr 21, 2004 2.310 2.341 2.278 2.331 490,284 +0.01(+0.30%)
Apr 20, 2004 2.349 2.349 2.313 2.324 475,800 -0.02(-1.00%)
Apr 19, 2004 2.357 2.357 2.313 2.347 423,658 +0.00(+0.18%)
Apr 16, 2004 2.347 2.347 2.331 2.343 499,699 +0.00(+0.12%)
Apr 15, 2004 2.341 2.356 2.321 2.341 657,575 +0.02(+1.01%)
Apr 14, 2004 2.327 2.339 2.310 2.317 439,590 -0.00(-0.06%)
Apr 13, 2004 2.334 2.346 2.284 2.318 658,299 -0.03(-1.24%)
Apr 12, 2004 2.358 2.361 2.342 2.347 698,854 +0.00(+0.00%)
Apr 08, 2004 2.393 2.393 2.345 2.347 677,128 -0.01(-0.47%)
Apr 07, 2004 2.361 2.376 2.341 2.358 845,143 -0.00(-0.12%)
Apr 06, 2004 2.354 2.375 2.347 2.361 1,026,194 +0.02(+0.65%)
Apr 05, 2004 2.364 2.364 2.324 2.346 618,468 -0.02(-0.64%)
Apr 02, 2004 2.372 2.375 2.350 2.361 995,053 -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.