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

Vector Group Ltd (NY: VGR )

10.84 +0.14 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2004 1.599 1.622 1.589 1.622 634,799 +0.02(+1.36%)
Oct 29, 2004 1.615 1.615 1.589 1.600 797,122 -0.01(-0.71%)
Oct 28, 2004 1.598 1.618 1.575 1.611 924,662 +0.02(+1.17%)
Oct 27, 2004 1.552 1.593 1.552 1.593 740,116 +0.02(+1.58%)
Oct 26, 2004 1.573 1.574 1.558 1.568 1,018,384 +0.00(+0.00%)
Oct 25, 2004 1.578 1.578 1.546 1.568 856,061 +0.02(+1.27%)
Oct 22, 2004 1.553 1.573 1.547 1.548 649,292 -0.00(-0.27%)
Oct 21, 2004 1.552 1.561 1.547 1.552 674,414 +0.00(+0.00%)
Oct 20, 2004 1.552 1.563 1.546 1.552 550,739 -0.01(-0.53%)
Oct 19, 2004 1.547 1.565 1.547 1.561 874,419 +0.01(+0.67%)
Oct 18, 2004 1.562 1.565 1.539 1.550 1,032,877 -0.01(-0.73%)
Oct 15, 2004 1.556 1.570 1.550 1.562 1,086,985 +0.01(+0.40%)
Oct 14, 2004 1.553 1.565 1.547 1.556 2,065,755 +0.00(+0.13%)
Oct 13, 2004 1.567 1.572 1.552 1.553 494,699 -0.01(-0.66%)
Oct 12, 2004 1.568 1.573 1.553 1.564 892,777 -0.01(-0.53%)
Oct 11, 2004 1.576 1.595 1.563 1.572 480,206 -0.00(-0.20%)
Oct 08, 2004 1.579 1.594 1.570 1.575 417,402 -0.01(-0.33%)
Oct 07, 2004 1.609 1.618 1.578 1.580 802,920 -0.03(-1.86%)
Oct 06, 2004 1.619 1.636 1.606 1.610 842,534 -0.01(-0.57%)
Oct 05, 2004 1.609 1.635 1.590 1.620 873,453 +0.01(+0.90%)
Oct 04, 2004 1.563 1.620 1.563 1.605 1,001,959 +0.03(+2.04%)
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.