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

Vector Group Ltd (NY: VGR )

9.370 -1.080 (-10.33%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
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%)
Jul 01, 2004 1.567 1.577 1.542 1.552 816,688 +0.00(+0.00%)
Jun 30, 2004 1.577 1.577 1.546 1.552 894,806 -0.02(-1.56%)
Jun 29, 2004 1.587 1.587 1.555 1.577 741,614 +0.00(+0.25%)
Jun 28, 2004 1.599 1.622 1.565 1.573 1,297,571 -0.04(-2.74%)
Jun 25, 2004 1.580 1.618 1.572 1.618 1,345,253 +0.05(+3.14%)
Jun 24, 2004 1.586 1.597 1.566 1.568 1,103,797 -0.01(-0.69%)
Jun 23, 2004 1.587 1.592 1.560 1.579 1,646,565 -0.01(-0.50%)
Jun 22, 2004 1.589 1.595 1.578 1.587 563,058 +0.00(+0.00%)
Jun 21, 2004 1.587 1.601 1.579 1.587 712,193 -0.00(-0.19%)
Jun 18, 2004 1.606 1.612 1.577 1.590 1,543,084 -0.03(-1.89%)
Jun 17, 2004 1.616 1.642 1.608 1.620 1,244,815 +0.01(+0.92%)
Jun 16, 2004 1.617 1.621 1.597 1.606 963,793 +0.00(+0.18%)
Jun 15, 2004 1.589 1.618 1.587 1.603 1,115,971 +0.01(+0.81%)
Jun 14, 2004 1.603 1.603 1.582 1.590 898,864 +0.01(+0.50%)
Jun 10, 2004 1.592 1.608 1.578 1.582 941,474 +0.00(+0.25%)
Jun 09, 2004 1.590 1.591 1.575 1.578 790,311 -0.00(-0.25%)
Jun 08, 2004 1.585 1.602 1.580 1.582 343,922 -0.01(-0.74%)
Jun 07, 2004 1.604 1.604 1.585 1.594 465,664 +0.00(+0.31%)
Jun 04, 2004 1.585 1.612 1.569 1.589 1,248,874 +0.02(+1.26%)
Jun 03, 2004 1.597 1.598 1.568 1.569 905,966 -0.01(-0.50%)
Jun 02, 2004 1.603 1.614 1.558 1.577 1,502,504 -0.01(-0.68%)
Jun 01, 2004 1.560 1.588 1.549 1.588 832,920 +0.02(+1.32%)
May 28, 2004 1.567 1.587 1.548 1.567 426,098 +0.01(+0.89%)
May 27, 2004 1.551 1.562 1.543 1.553 516,390 +0.01(+0.38%)
May 26, 2004 1.533 1.557 1.523 1.548 751,759 +0.00(+0.19%)
May 25, 2004 1.504 1.558 1.504 1.545 1,113,942 +0.03(+1.69%)
May 24, 2004 1.539 1.551 1.496 1.519 1,152,494 -0.02(-1.28%)
May 21, 2004 1.529 1.557 1.529 1.539 749,730 +0.01(+0.91%)
May 20, 2004 1.538 1.552 1.501 1.525 1,034,810 +0.01(+0.45%)
May 19, 2004 1.574 1.582 1.509 1.518 968,866 -0.03(-2.04%)
May 18, 2004 1.559 1.560 1.534 1.550 524,506 -0.01(-0.57%)
May 17, 2004 1.533 1.585 1.522 1.558 781,180 +0.01(+0.76%)
May 14, 2004 1.577 1.621 1.547 1.547 1,674,972 -0.05(-2.85%)
May 13, 2004 1.548 1.592 1.494 1.592 1,946,863 +0.02(+1.25%)
May 12, 2004 1.523 1.596 1.434 1.572 3,779,086 +0.04(+2.90%)
May 11, 2004 1.559 1.559 1.488 1.528 2,359,773 -0.02(-1.02%)
May 10, 2004 1.563 1.573 1.479 1.544 1,736,858 -0.02(-1.26%)
May 07, 2004 1.626 1.632 1.557 1.563 1,158,581 -0.05(-3.23%)
May 06, 2004 1.633 1.646 1.578 1.616 1,805,845 -0.03(-1.74%)
May 05, 2004 1.667 1.667 1.619 1.644 864,370 -0.01(-0.48%)
May 04, 2004 1.660 1.660 1.627 1.652 555,956 -0.01(-0.42%)
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.