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

Vector Group Ltd (NY: VGR )

10.71 -0.23 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 1.540 1.559 1.528 1.528 914,018 -0.00(-0.20%)
Sep 29, 2004 1.535 1.538 1.517 1.531 732,001 +0.01(+0.40%)
Sep 28, 2004 1.496 1.534 1.496 1.525 589,339 +0.02(+1.63%)
Sep 27, 2004 1.525 1.525 1.493 1.500 923,856 -0.03(-1.73%)
Sep 24, 2004 1.542 1.542 1.522 1.527 644,436 -0.01(-0.79%)
Sep 23, 2004 1.542 1.548 1.524 1.539 1,274,115 -0.00(-0.13%)
Sep 22, 2004 1.545 1.550 1.529 1.541 809,727 +0.01(+0.40%)
Sep 21, 2004 1.525 1.560 1.525 1.535 1,857,552 +0.02(+1.14%)
Sep 20, 2004 1.601 1.601 1.516 1.517 2,077,939 -0.09(-5.63%)
Sep 17, 2004 1.652 1.652 1.580 1.608 2,429,182 -0.04(-2.65%)
Sep 16, 2004 1.647 1.666 1.630 1.652 2,286,521 -0.04(-2.39%)
Sep 15, 2004 1.699 1.699 1.680 1.692 1,854,354 -0.01(-0.40%)
Sep 14, 2004 1.693 1.703 1.675 1.699 1,682,865 +0.01(+0.86%)
Sep 13, 2004 1.689 1.694 1.674 1.684 1,117,778 -0.00(-0.29%)
Sep 10, 2004 1.658 1.689 1.629 1.689 1,215,919 +0.03(+1.93%)
Sep 09, 2004 1.646 1.662 1.636 1.657 1,862,619 +0.04(+2.51%)
Sep 08, 2004 1.651 1.653 1.617 1.617 509,301 -0.02(-0.95%)
Sep 07, 2004 1.648 1.654 1.631 1.632 914,264 -0.02(-1.00%)
Sep 03, 2004 1.617 1.654 1.612 1.648 806,825 +0.03(+1.98%)
Sep 02, 2004 1.607 1.617 1.606 1.617 359,507 +0.01(+0.48%)
Sep 01, 2004 1.611 1.616 1.596 1.609 1,277,903 -0.01(-0.72%)
Aug 31, 2004 1.599 1.637 1.586 1.620 983,479 +0.02(+1.33%)
Aug 30, 2004 1.630 1.630 1.598 1.599 615,707 -0.03(-1.67%)
Aug 27, 2004 1.597 1.631 1.597 1.626 910,131 +0.03(+2.07%)
Aug 26, 2004 1.588 1.597 1.582 1.593 1,049,595 +0.01(+0.86%)
Aug 25, 2004 1.575 1.594 1.556 1.580 721,080 +0.00(+0.31%)
Aug 24, 2004 1.558 1.580 1.539 1.575 1,591,955 +0.03(+1.94%)
Aug 23, 2004 1.558 1.558 1.538 1.545 1,026,868 +0.01(+0.44%)
Aug 20, 2004 1.518 1.545 1.518 1.538 480,376 +0.02(+1.21%)
Aug 19, 2004 1.549 1.549 1.510 1.520 670,460 -0.03(-1.88%)
Aug 18, 2004 1.513 1.549 1.507 1.549 627,071 +0.02(+1.39%)
Aug 17, 2004 1.543 1.543 1.503 1.527 476,243 -0.01(-0.57%)
Aug 16, 2004 1.510 1.536 1.482 1.536 970,049 +0.02(+1.21%)
Aug 13, 2004 1.491 1.526 1.491 1.518 1,330,589 -0.01(-0.38%)
Aug 12, 2004 1.550 1.550 1.518 1.524 653,931 -0.03(-1.69%)
Aug 11, 2004 1.500 1.561 1.454 1.550 1,759,312 +0.06(+3.89%)
Aug 10, 2004 1.490 1.558 1.457 1.492 1,182,861 -0.01(-0.64%)
Aug 09, 2004 1.510 1.510 1.496 1.501 649,798 +0.00(+0.06%)
Aug 06, 2004 1.510 1.528 1.491 1.500 1,015,504 -0.01(-0.64%)
Aug 05, 2004 1.526 1.535 1.507 1.510 710,749 -0.02(-1.33%)
Aug 04, 2004 1.516 1.540 1.516 1.530 561,988 +0.01(+0.96%)
Aug 03, 2004 1.552 1.554 1.515 1.516 676,658 -0.04(-2.31%)
Aug 02, 2004 1.538 1.568 1.521 1.552 633,269 +0.02(+1.52%)
Jul 30, 2004 1.542 1.547 1.527 1.528 527,897 -0.01(-0.88%)
Jul 29, 2004 1.535 1.544 1.525 1.542 554,756 +0.02(+1.08%)
Jul 28, 2004 1.515 1.545 1.500 1.526 762,403 +0.01(+0.64%)
Jul 27, 2004 1.505 1.532 1.500 1.516 402,896 +0.01(+0.90%)
Jul 26, 2004 1.517 1.524 1.500 1.502 755,171 -0.01(-0.51%)
Jul 23, 2004 1.515 1.527 1.510 1.510 616,740 -0.01(-0.38%)
Jul 22, 2004 1.510 1.521 1.510 1.516 1,281,002 +0.00(+0.00%)
Jul 21, 2004 1.546 1.549 1.510 1.516 946,289 -0.02(-1.32%)
Jul 20, 2004 1.539 1.549 1.525 1.536 762,403 +0.01(+0.63%)
Jul 19, 2004 1.524 1.541 1.515 1.527 1,095,050 +0.00(+0.13%)
Jul 16, 2004 1.533 1.533 1.513 1.525 807,858 +0.01(+0.70%)
Jul 15, 2004 1.525 1.537 1.510 1.514 396,697 -0.00(-0.06%)
Jul 14, 2004 1.515 1.528 1.505 1.515 519,632 -0.00(-0.13%)
Jul 13, 2004 1.519 1.519 1.506 1.517 462,813 -0.00(-0.19%)
Jul 12, 2004 1.543 1.544 1.512 1.520 641,534 -0.02(-1.20%)
Jul 09, 2004 1.545 1.546 1.522 1.538 550,624 +0.02(+1.15%)
Jul 08, 2004 1.548 1.549 1.521 1.521 704,551 -0.02(-1.20%)
Jul 07, 2004 1.545 1.558 1.531 1.539 620,873 -0.01(-0.38%)
Jul 06, 2004 1.539 1.559 1.539 1.545 694,220 +0.01(+0.63%)
Jul 02, 2004 1.539 1.543 1.525 1.535 387,400 +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.