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

Vector Group Ltd (NY: VGR )

10.70 +0.09 (+0.80%)
Streaming Delayed Price Updated: 2:08 PM EDT, Jun 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 (%)
Apr 29, 2005 1.565 1.599 1.545 1.599 1,765,068 +0.05(+3.42%)
Apr 28, 2005 1.575 1.575 1.546 1.546 782,179 -0.02(-1.36%)
Apr 27, 2005 1.554 1.579 1.540 1.567 1,301,664 +0.03(+1.65%)
Apr 26, 2005 1.570 1.575 1.542 1.542 1,723,745 -0.01(-0.91%)
Apr 25, 2005 1.545 1.565 1.545 1.556 1,791,632 +0.02(+1.59%)
Apr 22, 2005 1.550 1.561 1.525 1.532 2,052,359 -0.01(-0.66%)
Apr 21, 2005 1.555 1.566 1.530 1.542 1,758,181 -0.00(-0.20%)
Apr 20, 2005 1.584 1.596 1.536 1.545 2,035,633 -0.02(-1.36%)
Apr 19, 2005 1.578 1.584 1.551 1.566 1,755,229 -0.00(-0.13%)
Apr 18, 2005 1.545 1.573 1.529 1.568 1,858,536 +0.04(+2.59%)
Apr 15, 2005 1.560 1.564 1.529 1.529 974,034 -0.02(-1.57%)
Apr 14, 2005 1.578 1.578 1.543 1.553 2,032,681 -0.01(-0.71%)
Apr 13, 2005 1.592 1.593 1.561 1.564 657,227 -0.02(-1.09%)
Apr 12, 2005 1.580 1.590 1.570 1.581 848,098 +0.00(+0.19%)
Apr 11, 2005 1.606 1.610 1.575 1.578 1,039,953 -0.01(-0.38%)
Apr 08, 2005 1.594 1.606 1.579 1.585 823,501 -0.01(-0.57%)
Apr 07, 2005 1.589 1.603 1.575 1.594 1,043,889 +0.01(+0.51%)
Apr 06, 2005 1.575 1.599 1.572 1.586 1,796,552 +0.02(+0.97%)
Apr 05, 2005 1.565 1.580 1.564 1.570 1,874,278 +0.01(+0.59%)
Apr 04, 2005 1.555 1.575 1.555 1.561 1,987,423 -0.00(-0.19%)
Apr 01, 2005 1.564 1.591 1.553 1.564 2,034,649 +0.00(+0.07%)
Mar 31, 2005 1.611 1.611 1.560 1.563 3,202,506 -0.05(-3.03%)
Mar 30, 2005 1.607 1.620 1.594 1.612 1,019,292 +0.03(+1.60%)
Mar 29, 2005 1.589 1.605 1.587 1.587 1,261,325 -0.00(-0.06%)
Mar 28, 2005 1.601 1.605 1.588 1.588 830,388 -0.01(-0.57%)
Mar 24, 2005 1.570 1.604 1.570 1.597 1,538,777 +0.03(+1.81%)
Mar 23, 2005 1.621 1.624 1.568 1.568 2,056,294 -0.05(-3.38%)
Mar 22, 2005 1.648 1.652 1.616 1.623 1,321,341 -0.02(-1.48%)
Mar 21, 2005 1.665 1.667 1.614 1.648 2,297,343 -0.01(-0.86%)
Mar 18, 2005 1.658 1.662 1.646 1.662 1,985,455 +0.00(+0.18%)
Mar 17, 2005 1.657 1.669 1.626 1.659 1,992,342 +0.00(+0.12%)
Mar 16, 2005 1.654 1.708 1.633 1.657 3,437,652 -0.07(-3.78%)
Mar 15, 2005 1.708 1.726 1.702 1.722 2,591,521 +0.03(+1.50%)
Mar 14, 2005 1.687 1.704 1.680 1.696 1,447,277 +0.02(+1.15%)
Mar 11, 2005 1.667 1.694 1.667 1.677 1,552,551 +0.00(+0.18%)
Mar 10, 2005 1.697 1.697 1.669 1.674 1,767,036 -0.01(-0.78%)
Mar 09, 2005 1.692 1.706 1.685 1.687 2,758,780 +0.01(+0.61%)
Mar 08, 2005 1.682 1.694 1.670 1.677 2,547,247 -0.01(-0.30%)
Mar 07, 2005 1.687 1.700 1.677 1.682 2,012,020 -0.01(-0.84%)
Mar 04, 2005 1.691 1.697 1.679 1.696 1,822,132 +0.02(+1.03%)
Mar 03, 2005 1.652 1.680 1.641 1.679 2,275,698 +0.03(+1.79%)
Mar 02, 2005 1.691 1.693 1.650 1.650 877,614 -0.03(-1.87%)
Mar 01, 2005 1.697 1.709 1.668 1.681 1,439,406 -0.02(-0.96%)
Feb 28, 2005 1.641 1.697 1.629 1.697 2,418,360 +0.05(+3.28%)
Feb 25, 2005 1.640 1.657 1.640 1.643 1,248,534 +0.00(+0.25%)
Feb 24, 2005 1.653 1.653 1.626 1.639 2,719,425 +0.01(+0.44%)
Feb 23, 2005 1.618 1.647 1.616 1.632 3,270,394 +0.02(+0.94%)
Feb 22, 2005 1.631 1.641 1.611 1.617 971,082 -0.01(-0.56%)
Feb 18, 2005 1.650 1.651 1.621 1.626 884,501 -0.02(-1.23%)
Feb 17, 2005 1.682 1.687 1.647 1.647 1,349,873 -0.04(-2.12%)
Feb 16, 2005 1.697 1.697 1.674 1.682 650,340 -0.02(-0.90%)
Feb 15, 2005 1.690 1.709 1.679 1.697 993,711 +0.01(+0.36%)
Feb 14, 2005 1.674 1.699 1.674 1.691 885,485 +0.02(+1.03%)
Feb 11, 2005 1.713 1.717 1.667 1.674 742,824 -0.00(-0.24%)
Feb 10, 2005 1.668 1.687 1.653 1.678 540,146 +0.01(+0.61%)
Feb 09, 2005 1.692 1.698 1.667 1.668 721,178 -0.03(-1.56%)
Feb 08, 2005 1.713 1.713 1.672 1.694 645,420 +0.01(+0.36%)
Feb 07, 2005 1.692 1.692 1.667 1.688 900,243 +0.01(+0.48%)
Feb 04, 2005 1.641 1.708 1.634 1.680 2,830,602 +0.05(+2.93%)
Feb 03, 2005 1.643 1.643 1.621 1.632 967,147 +0.00(+0.19%)
Feb 02, 2005 1.641 1.643 1.622 1.629 721,178 -0.01(-0.74%)
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.