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

Vector Group Ltd (NY: VGR )

11.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2004 1.568 1.588 1.556 1.556 897,608 -0.00(-0.20%)
Sep 29, 2004 1.563 1.566 1.545 1.559 718,859 +0.01(+0.40%)
Sep 28, 2004 1.523 1.562 1.523 1.552 578,759 +0.02(+1.63%)
Sep 27, 2004 1.552 1.552 1.520 1.528 907,270 -0.03(-1.73%)
Sep 24, 2004 1.570 1.570 1.549 1.555 632,867 -0.01(-0.79%)
Sep 23, 2004 1.570 1.576 1.551 1.567 1,251,241 -0.00(-0.13%)
Sep 22, 2004 1.573 1.578 1.557 1.569 795,190 +0.01(+0.40%)
Sep 21, 2004 1.552 1.589 1.552 1.563 1,824,203 +0.02(+1.14%)
Sep 20, 2004 1.630 1.630 1.544 1.545 2,040,634 -0.09(-5.63%)
Sep 17, 2004 1.682 1.682 1.609 1.637 2,385,571 -0.04(-2.65%)
Sep 16, 2004 1.677 1.696 1.660 1.682 2,245,470 -0.04(-2.39%)
Sep 15, 2004 1.730 1.730 1.711 1.723 1,821,063 -0.01(-0.40%)
Sep 14, 2004 1.724 1.734 1.705 1.730 1,652,653 +0.01(+0.86%)
Sep 13, 2004 1.720 1.725 1.704 1.715 1,097,710 -0.00(-0.29%)
Sep 10, 2004 1.688 1.720 1.659 1.720 1,194,090 +0.03(+1.93%)
Sep 09, 2004 1.676 1.692 1.666 1.688 1,829,179 +0.04(+2.52%)
Sep 08, 2004 1.682 1.684 1.646 1.646 500,158 -0.02(-0.95%)
Sep 07, 2004 1.679 1.685 1.661 1.662 897,850 -0.02(-1.00%)
Sep 03, 2004 1.646 1.685 1.641 1.679 792,340 +0.03(+1.98%)
Sep 02, 2004 1.636 1.646 1.635 1.646 353,052 +0.01(+0.48%)
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.