Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vector Group Ltd (NY: VGR )

10.80 +0.07 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Feb 27, 2004 1.747 1.751 1.733 1.747 788,229 -0.00(-0.22%)
Feb 26, 2004 1.761 1.761 1.723 1.751 1,208,688 +0.00(+0.00%)
Feb 25, 2004 1.748 1.767 1.736 1.751 1,362,615 +0.00(+0.17%)
Feb 24, 2004 1.699 1.757 1.682 1.748 1,478,318 +0.08(+4.70%)
Feb 23, 2004 1.669 1.678 1.657 1.670 1,054,761 +0.00(+0.17%)
Feb 20, 2004 1.650 1.680 1.650 1.667 857,445 +0.00(+0.12%)
Feb 19, 2004 1.689 1.709 1.656 1.665 1,417,367 -0.02(-1.26%)
Feb 18, 2004 1.648 1.698 1.648 1.686 6,343,029 +0.04(+2.29%)
Feb 17, 2004 1.624 1.660 1.624 1.648 1,138,439 +0.01(+0.65%)
Feb 13, 2004 1.648 1.659 1.626 1.638 409,094 -0.02(-0.94%)
Feb 12, 2004 1.665 1.669 1.640 1.653 707,650 +0.01(+0.47%)
Feb 11, 2004 1.645 1.650 1.637 1.646 450,417 +0.00(+0.29%)
Feb 10, 2004 1.661 1.661 1.636 1.641 544,426 -0.00(-0.24%)
Feb 09, 2004 1.624 1.654 1.618 1.645 692,154 +0.00(+0.30%)
Feb 06, 2004 1.618 1.658 1.618 1.640 461,780 +0.02(+1.44%)
Feb 05, 2004 1.622 1.626 1.597 1.617 919,429 +0.01(+0.85%)
Feb 04, 2004 1.645 1.645 1.601 1.603 595,046 -0.03(-2.01%)
Feb 03, 2004 1.649 1.655 1.626 1.636 353,308 -0.01(-0.59%)
Feb 02, 2004 1.644 1.660 1.640 1.646 591,947 -0.01(-0.58%)
Jan 30, 2004 1.646 1.667 1.640 1.655 681,824 +0.02(+1.18%)
Jan 29, 2004 1.669 1.669 1.631 1.636 537,194 -0.01(-0.65%)
Jan 28, 2004 1.648 1.674 1.626 1.647 644,633 -0.01(-0.41%)
Jan 27, 2004 1.670 1.670 1.648 1.653 632,236 -0.02(-0.99%)
Jan 26, 2004 1.647 1.670 1.647 1.670 566,120 +0.02(+1.05%)
Jan 23, 2004 1.632 1.652 1.632 1.652 274,795 +0.03(+1.73%)
Jan 22, 2004 1.633 1.653 1.621 1.624 570,252 -0.02(-1.06%)
Jan 21, 2004 1.636 1.649 1.636 1.642 473,144 -0.00(-0.24%)
Jan 20, 2004 1.641 1.646 1.636 1.646 645,666 +0.00(+0.29%)
Jan 16, 2004 1.642 1.647 1.618 1.641 701,452 +0.01(+0.53%)
Jan 15, 2004 1.623 1.636 1.601 1.632 1,078,521 -0.00(-0.18%)
Jan 14, 2004 1.628 1.635 1.627 1.635 655,997 +0.01(+0.48%)
Jan 13, 2004 1.609 1.627 1.608 1.627 467,979 +0.01(+0.54%)
Jan 12, 2004 1.614 1.618 1.592 1.618 551,657 +0.03(+1.83%)
Jan 09, 2004 1.607 1.628 1.589 1.589 504,136 -0.02(-1.14%)
Jan 08, 2004 1.611 1.625 1.608 1.608 792,362 +0.01(+0.61%)
Jan 07, 2004 1.617 1.621 1.587 1.598 463,846 -0.03(-1.73%)
Jan 06, 2004 1.624 1.626 1.588 1.626 601,244 +0.02(+1.51%)
Jan 05, 2004 1.615 1.619 1.575 1.602 1,138,439 +0.01(+0.73%)
Jan 02, 2004 1.565 1.616 1.565 1.590 533,062 +0.01(+0.67%)
Dec 31, 2003 1.624 1.624 1.579 1.580 608,476 -0.04(-2.22%)
Dec 30, 2003 1.609 1.612 1.597 1.616 669,427 +0.01(+0.42%)
Dec 29, 2003 1.573 1.609 1.554 1.609 1,159,100 +0.05(+2.91%)
Dec 26, 2003 1.581 1.581 1.557 1.563 225,208 -0.02(-1.10%)
Dec 24, 2003 1.597 1.597 1.574 1.581 171,489 -0.03(-1.63%)
Dec 23, 2003 1.583 1.607 1.578 1.607 1,033,066 +0.03(+1.84%)
Dec 22, 2003 1.583 1.599 1.564 1.578 1,564,063 -0.01(-0.61%)
Dec 19, 2003 1.600 1.613 1.558 1.588 453,516 -0.02(-1.50%)
Dec 18, 2003 1.549 1.612 1.549 1.612 1,113,645 +0.04(+2.52%)
Dec 17, 2003 1.583 1.583 1.562 1.572 853,313 -0.05(-3.04%)
Dec 16, 2003 1.607 1.625 1.598 1.621 1,669,435 +0.01(+0.42%)
Dec 15, 2003 1.636 1.636 1.609 1.615 956,619 -0.03(-1.77%)
Dec 12, 2003 1.644 1.645 1.636 1.644 1,362,615 +0.00(+0.18%)
Dec 11, 2003 1.636 1.644 1.621 1.641 722,113 +0.00(+0.30%)
Dec 10, 2003 1.636 1.636 1.617 1.636 814,056 +0.00(+0.24%)
Dec 09, 2003 1.649 1.649 1.621 1.632 1,388,441 -0.01(-0.82%)
Dec 08, 2003 1.644 1.650 1.625 1.646 670,460 +0.01(+0.41%)
Dec 05, 2003 1.645 1.649 1.632 1.639 367,771 -0.02(-1.17%)
Dec 04, 2003 1.638 1.658 1.620 1.658 585,748 +0.02(+1.24%)
Dec 03, 2003 1.656 1.665 1.626 1.638 507,235 -0.02(-1.34%)
Dec 02, 2003 1.670 1.670 1.651 1.660 661,162 -0.01(-0.46%)
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.