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

Vector Group Ltd (NY: VGR )

10.27 -0.06 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2005 1.682 1.682 1.659 1.681 1,153,654 +0.02(+1.25%)
Jan 28, 2005 1.683 1.683 1.637 1.660 800,021 -0.01(-0.87%)
Jan 27, 2005 1.646 1.675 1.640 1.675 795,190 +0.03(+1.70%)
Jan 26, 2005 1.630 1.656 1.625 1.647 470,544 +0.03(+1.60%)
Jan 25, 2005 1.620 1.650 1.620 1.621 689,873 +0.00(+0.06%)
Jan 24, 2005 1.657 1.662 1.614 1.620 671,515 -0.02(-0.95%)
Jan 21, 2005 1.641 1.656 1.620 1.635 663,785 -0.00(-0.19%)
Jan 20, 2005 1.663 1.674 1.637 1.638 1,214,525 -0.03(-1.68%)
Jan 19, 2005 1.682 1.687 1.666 1.666 742,048 +0.00(+0.19%)
Jan 18, 2005 1.674 1.682 1.651 1.663 1,772,994 +0.01(+0.44%)
Jan 14, 2005 1.666 1.671 1.646 1.656 696,637 -0.01(-0.31%)
Jan 13, 2005 1.652 1.680 1.633 1.661 1,178,775 +0.02(+1.20%)
Jan 12, 2005 1.640 1.646 1.625 1.641 1,011,621 +0.00(+0.00%)
Jan 11, 2005 1.640 1.656 1.633 1.641 902,439 +0.00(+0.25%)
Jan 10, 2005 1.651 1.666 1.631 1.637 1,087,951 +0.00(+0.13%)
Jan 07, 2005 1.640 1.646 1.616 1.635 995,195 -0.01(-0.32%)
Jan 06, 2005 1.630 1.651 1.630 1.640 1,114,039 +0.01(+0.32%)
Jan 05, 2005 1.670 1.670 1.635 1.635 732,386 -0.03(-1.56%)
Jan 04, 2005 1.677 1.698 1.647 1.661 774,900 -0.00(-0.25%)
Jan 03, 2005 1.708 1.708 1.660 1.665 2,487,989 -0.06(-3.25%)
Dec 31, 2004 1.692 1.723 1.681 1.721 2,052,228 +0.02(+0.91%)
Dec 30, 2004 1.706 1.708 1.677 1.706 2,490,888 +0.00(+0.18%)
Dec 29, 2004 1.670 1.703 1.653 1.703 4,178,855 +0.03(+1.54%)
Dec 28, 2004 1.654 1.677 1.633 1.677 1,631,927 +0.02(+1.50%)
Dec 27, 2004 1.652 1.652 1.626 1.652 775,866 +0.01(+0.57%)
Dec 23, 2004 1.646 1.646 1.635 1.643 382,618 +0.01(+0.38%)
Dec 22, 2004 1.617 1.646 1.617 1.636 908,236 +0.01(+0.57%)
Dec 21, 2004 1.632 1.635 1.606 1.627 1,023,215 -0.00(-0.13%)
Dec 20, 2004 1.615 1.640 1.611 1.629 790,359 -0.00(-0.06%)
Dec 17, 2004 1.634 1.634 1.610 1.630 1,464,773 -0.00(-0.19%)
Dec 16, 2004 1.630 1.635 1.620 1.633 1,236,748 +0.00(+0.13%)
Dec 15, 2004 1.638 1.640 1.618 1.631 2,111,167 -0.05(-2.90%)
Dec 14, 2004 1.690 1.692 1.677 1.680 3,240,666 -0.00(-0.12%)
Dec 13, 2004 1.677 1.692 1.675 1.682 2,302,477 +0.01(+0.31%)
Dec 10, 2004 1.685 1.692 1.673 1.677 2,007,783 +0.00(+0.00%)
Dec 09, 2004 1.676 1.681 1.661 1.677 1,164,282 +0.02(+1.00%)
Dec 08, 2004 1.677 1.684 1.657 1.660 1,513,084 -0.01(-0.37%)
Dec 07, 2004 1.657 1.681 1.656 1.666 1,744,008 -0.00(-0.12%)
Dec 06, 2004 1.678 1.697 1.665 1.668 1,199,065 -0.01(-0.55%)
Dec 03, 2004 1.677 1.694 1.657 1.678 1,765,264 +0.01(+0.75%)
Dec 02, 2004 1.681 1.681 1.656 1.665 1,512,117 -0.01(-0.68%)
Dec 01, 2004 1.671 1.690 1.659 1.677 1,622,265 -0.02(-1.22%)
Nov 30, 2004 1.693 1.706 1.677 1.697 1,640,623 +0.01(+0.61%)
Nov 29, 2004 1.713 1.713 1.685 1.687 1,782,656 -0.02(-1.45%)
Nov 26, 2004 1.680 1.713 1.680 1.712 660,887 +0.03(+1.91%)
Nov 24, 2004 1.666 1.682 1.664 1.680 980,702 +0.01(+0.50%)
Nov 23, 2004 1.660 1.676 1.635 1.671 1,662,846 +0.01(+0.62%)
Nov 22, 2004 1.662 1.677 1.656 1.661 1,168,147 +0.01(+0.88%)
Nov 19, 2004 1.668 1.671 1.640 1.647 1,566,225 -0.03(-1.73%)
Nov 18, 2004 1.687 1.703 1.666 1.676 4,549,880 +0.02(+1.19%)
Nov 17, 2004 1.708 1.709 1.573 1.656 19,474,918 -0.07(-3.85%)
Nov 16, 2004 1.730 1.736 1.719 1.722 1,119,836 -0.00(-0.06%)
Nov 15, 2004 1.751 1.751 1.715 1.723 1,303,416 -0.01(-0.54%)
Nov 12, 2004 1.697 1.739 1.695 1.733 1,850,291 +0.05(+2.83%)
Nov 11, 2004 1.668 1.687 1.668 1.685 993,263 +0.02(+1.05%)
Nov 10, 2004 1.668 1.687 1.667 1.667 1,234,815 -0.01(-0.37%)
Nov 09, 2004 1.671 1.677 1.662 1.674 804,852 +0.00(+0.12%)
Nov 08, 2004 1.668 1.690 1.668 1.671 670,549 +0.01(+0.31%)
Nov 05, 2004 1.692 1.693 1.661 1.666 922,730 -0.02(-1.11%)
Nov 04, 2004 1.636 1.701 1.633 1.685 1,281,193 +0.04(+2.65%)
Nov 03, 2004 1.635 1.656 1.635 1.641 1,127,566 +0.02(+1.28%)
Nov 02, 2004 1.620 1.640 1.612 1.621 797,122 -0.00(-0.06%)
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.