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

Vector Group Ltd (NY: VGR )

10.28 +0.24 (+2.39%)
Official Closing Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 30, 2004 1.676 1.697 1.670 1.686 669,583 +0.02(+1.18%)
Jan 29, 2004 1.699 1.699 1.661 1.666 527,550 -0.01(-0.65%)
Jan 28, 2004 1.678 1.704 1.656 1.677 633,060 -0.01(-0.41%)
Jan 27, 2004 1.700 1.700 1.678 1.684 620,886 -0.02(-0.99%)
Jan 26, 2004 1.677 1.700 1.677 1.700 555,956 +0.02(+1.05%)
Jan 23, 2004 1.662 1.683 1.662 1.683 269,862 +0.03(+1.73%)
Jan 22, 2004 1.663 1.684 1.651 1.654 560,015 -0.02(-1.06%)
Jan 21, 2004 1.666 1.680 1.666 1.672 464,650 -0.00(-0.24%)
Jan 20, 2004 1.671 1.676 1.666 1.676 634,074 +0.00(+0.30%)
Jan 16, 2004 1.672 1.677 1.647 1.671 688,859 +0.01(+0.53%)
Jan 15, 2004 1.653 1.666 1.630 1.662 1,059,158 -0.00(-0.18%)
Jan 14, 2004 1.658 1.665 1.657 1.665 644,220 +0.01(+0.48%)
Jan 13, 2004 1.638 1.657 1.637 1.657 459,577 +0.01(+0.54%)
Jan 12, 2004 1.643 1.648 1.621 1.648 541,753 +0.03(+1.83%)
Jan 09, 2004 1.636 1.658 1.619 1.619 495,085 -0.02(-1.14%)
Jan 08, 2004 1.640 1.655 1.637 1.637 778,136 +0.01(+0.61%)
Jan 07, 2004 1.646 1.651 1.616 1.627 455,519 -0.03(-1.73%)
Jan 06, 2004 1.654 1.656 1.617 1.656 590,450 +0.02(+1.51%)
Jan 05, 2004 1.644 1.649 1.604 1.631 1,118,001 +0.01(+0.73%)
Jan 02, 2004 1.594 1.645 1.594 1.619 523,492 +0.01(+0.67%)
Dec 31, 2003 1.654 1.654 1.608 1.609 597,552 -0.04(-2.22%)
Dec 30, 2003 1.638 1.641 1.626 1.645 657,408 +0.01(+0.42%)
Dec 29, 2003 1.602 1.638 1.582 1.638 1,138,291 +0.05(+2.91%)
Dec 26, 2003 1.610 1.610 1.585 1.592 221,165 -0.02(-1.10%)
Dec 24, 2003 1.626 1.626 1.603 1.610 168,410 -0.03(-1.63%)
Dec 23, 2003 1.612 1.636 1.607 1.636 1,014,519 +0.03(+1.84%)
Dec 22, 2003 1.612 1.628 1.593 1.607 1,535,983 -0.01(-0.61%)
Dec 19, 2003 1.629 1.642 1.587 1.617 445,374 -0.02(-1.50%)
Dec 18, 2003 1.577 1.641 1.577 1.641 1,093,652 +0.04(+2.52%)
Dec 17, 2003 1.612 1.612 1.591 1.601 837,993 -0.05(-3.04%)
Dec 16, 2003 1.636 1.655 1.627 1.651 1,639,464 +0.01(+0.42%)
Dec 15, 2003 1.666 1.666 1.638 1.644 939,445 -0.03(-1.77%)
Dec 12, 2003 1.674 1.675 1.666 1.674 1,338,151 +0.00(+0.18%)
Dec 11, 2003 1.666 1.674 1.651 1.671 709,149 +0.00(+0.30%)
Dec 10, 2003 1.666 1.666 1.646 1.666 799,441 +0.00(+0.24%)
Dec 09, 2003 1.680 1.680 1.651 1.662 1,363,514 -0.01(-0.82%)
Dec 08, 2003 1.674 1.681 1.655 1.676 658,423 +0.01(+0.41%)
Dec 05, 2003 1.675 1.680 1.662 1.669 361,169 -0.02(-1.17%)
Dec 04, 2003 1.668 1.688 1.650 1.688 575,232 +0.02(+1.24%)
Dec 03, 2003 1.687 1.695 1.656 1.668 498,129 -0.02(-1.34%)
Dec 02, 2003 1.700 1.700 1.682 1.690 649,292 -0.01(-0.46%)
Dec 01, 2003 1.676 1.698 1.666 1.698 599,581 +0.02(+1.35%)
Nov 28, 2003 1.686 1.690 1.675 1.676 377,401 -0.01(-0.58%)
Nov 26, 2003 1.679 1.694 1.641 1.686 667,554 +0.01(+0.89%)
Nov 25, 2003 1.686 1.686 1.676 1.671 731,468 -0.02(-1.28%)
Nov 24, 2003 1.649 1.700 1.639 1.692 1,578,593 +0.05(+3.25%)
Nov 21, 2003 1.628 1.656 1.628 1.639 665,525 +0.02(+1.09%)
Nov 20, 2003 1.661 1.676 1.626 1.621 3,743,578 -0.05(-3.24%)
Nov 19, 2003 1.666 1.677 1.651 1.676 458,563 +0.02(+1.19%)
Nov 18, 2003 1.617 1.620 1.617 1.656 1,271,193 +0.03(+2.13%)
Nov 17, 2003 1.605 1.656 1.605 1.621 968,866 -0.02(-1.38%)
Nov 14, 2003 1.636 1.676 1.631 1.644 643,205 -0.01(-0.48%)
Nov 13, 2003 1.670 1.670 1.629 1.652 374,357 -0.01(-0.42%)
Nov 12, 2003 1.636 1.670 1.636 1.659 619,871 +0.02(+1.45%)
Nov 11, 2003 1.629 1.638 1.614 1.635 795,383 +0.01(+0.85%)
Nov 10, 2003 1.685 1.685 1.619 1.621 1,237,714 -0.05(-2.72%)
Nov 07, 2003 1.589 1.672 1.577 1.667 3,442,266 +0.10(+6.49%)
Nov 06, 2003 1.546 1.566 1.548 1.565 1,556,273 +0.02(+1.28%)
Nov 05, 2003 1.549 1.569 1.546 1.546 959,735 -0.03(-1.69%)
Nov 04, 2003 1.549 1.572 1.549 1.572 604,258 +0.02(+1.59%)
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.