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

Vector Group Ltd (NY: VGR )

10.70 +0.13 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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%)
Sep 01, 2004 1.640 1.645 1.625 1.638 1,254,961 -0.01(-0.72%)
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%)
Aug 02, 2004 1.566 1.597 1.549 1.580 621,900 +0.02(+1.52%)
Jul 30, 2004 1.570 1.575 1.555 1.556 518,419 -0.01(-0.88%)
Jul 29, 2004 1.563 1.572 1.552 1.570 544,797 +0.02(+1.08%)
Jul 28, 2004 1.543 1.573 1.528 1.553 748,715 +0.01(+0.64%)
Jul 27, 2004 1.533 1.560 1.528 1.544 395,662 +0.01(+0.90%)
Jul 26, 2004 1.545 1.551 1.528 1.530 741,614 -0.01(-0.51%)
Jul 23, 2004 1.543 1.555 1.538 1.538 605,668 -0.01(-0.38%)
Jul 22, 2004 1.538 1.549 1.538 1.544 1,258,004 +0.00(+0.00%)
Jul 21, 2004 1.574 1.577 1.538 1.544 929,300 -0.02(-1.32%)
Jul 20, 2004 1.567 1.577 1.552 1.564 748,715 +0.01(+0.63%)
Jul 19, 2004 1.551 1.569 1.543 1.554 1,075,391 +0.00(+0.13%)
Jul 16, 2004 1.561 1.561 1.541 1.552 793,354 +0.01(+0.70%)
Jul 15, 2004 1.552 1.565 1.538 1.542 389,575 -0.00(-0.06%)
Jul 14, 2004 1.543 1.556 1.533 1.543 510,303 -0.00(-0.13%)
Jul 13, 2004 1.547 1.547 1.534 1.545 454,504 -0.00(-0.19%)
Jul 12, 2004 1.571 1.572 1.540 1.548 630,016 -0.02(-1.20%)
Jul 09, 2004 1.573 1.574 1.550 1.566 540,739 +0.02(+1.15%)
Jul 08, 2004 1.576 1.577 1.549 1.549 691,902 -0.02(-1.19%)
Jul 07, 2004 1.573 1.587 1.559 1.567 609,726 -0.01(-0.38%)
Jul 06, 2004 1.567 1.588 1.567 1.573 681,757 +0.01(+0.63%)
Jul 02, 2004 1.567 1.571 1.552 1.563 380,444 +0.01(+0.70%)
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.