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

Vector Group Ltd (NY: VGR )

11.15 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2004 1.628 1.667 1.615 1.650 965,822 +0.02(+1.33%)
Aug 30, 2004 1.660 1.660 1.627 1.628 604,653 -0.03(-1.67%)
Aug 27, 2004 1.626 1.661 1.626 1.656 893,792 +0.03(+2.07%)
Aug 26, 2004 1.617 1.626 1.611 1.622 1,030,752 +0.01(+0.86%)
Aug 25, 2004 1.604 1.623 1.584 1.609 708,134 +0.00(+0.31%)
Aug 24, 2004 1.586 1.609 1.567 1.604 1,563,375 +0.03(+1.94%)
Aug 23, 2004 1.586 1.587 1.566 1.573 1,008,432 +0.01(+0.44%)
Aug 20, 2004 1.546 1.573 1.546 1.566 471,751 +0.02(+1.21%)
Aug 19, 2004 1.577 1.577 1.538 1.548 658,423 -0.03(-1.87%)
Aug 18, 2004 1.541 1.577 1.535 1.577 615,813 +0.02(+1.39%)
Aug 17, 2004 1.571 1.571 1.531 1.555 467,693 -0.01(-0.57%)
Aug 16, 2004 1.538 1.564 1.509 1.564 952,634 +0.02(+1.21%)
Aug 13, 2004 1.518 1.553 1.518 1.546 1,306,701 -0.01(-0.38%)
Aug 12, 2004 1.578 1.578 1.546 1.551 642,191 -0.03(-1.69%)
Aug 11, 2004 1.528 1.590 1.480 1.578 1,727,727 +0.06(+3.89%)
Aug 10, 2004 1.517 1.586 1.483 1.519 1,161,625 -0.01(-0.64%)
Aug 09, 2004 1.538 1.538 1.523 1.529 638,133 +0.00(+0.06%)
Aug 06, 2004 1.538 1.556 1.518 1.528 997,273 -0.01(-0.64%)
Aug 05, 2004 1.553 1.563 1.535 1.538 697,989 -0.02(-1.33%)
Aug 04, 2004 1.544 1.568 1.544 1.558 551,898 +0.01(+0.96%)
Aug 03, 2004 1.580 1.582 1.543 1.544 664,510 -0.04(-2.31%)
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.