Indicators

Vector Group Ltd (NY: VGR )

10.61 -0.09 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.539	1.558	1.520	1.539	433,888	+0.01(+0.89%)
May 27, 2004	1.524	1.534	1.515	1.526	525,830	+0.01(+0.38%)
May 26, 2004	1.505	1.529	1.496	1.520	765,502	+0.00(+0.19%)
May 25, 2004	1.477	1.530	1.477	1.517	1,134,307	+0.03(+1.69%)
May 24, 2004	1.511	1.524	1.469	1.492	1,173,563	-0.02(-1.28%)
May 21, 2004	1.501	1.529	1.501	1.511	763,436	+0.01(+0.91%)
May 20, 2004	1.510	1.525	1.474	1.497	1,053,728	+0.01(+0.45%)
May 19, 2004	1.546	1.554	1.482	1.491	986,578	-0.03(-2.04%)
May 18, 2004	1.531	1.532	1.506	1.522	534,095	-0.01(-0.57%)
May 17, 2004	1.505	1.557	1.495	1.530	795,461	+0.01(+0.76%)
May 14, 2004	1.549	1.592	1.519	1.519	1,705,593	-0.04(-2.85%)
May 13, 2004	1.520	1.563	1.467	1.563	1,982,455	+0.02(+1.25%)
May 12, 2004	1.496	1.567	1.408	1.544	3,848,173	+0.04(+2.90%)
May 11, 2004	1.531	1.531	1.462	1.500	2,402,913	-0.02(-1.02%)
May 10, 2004	1.535	1.545	1.452	1.516	1,768,610	-0.02(-1.26%)
May 07, 2004	1.597	1.603	1.529	1.535	1,179,762	-0.05(-3.23%)
May 06, 2004	1.604	1.617	1.550	1.587	1,838,858	-0.03(-1.74%)
May 05, 2004	1.637	1.637	1.589	1.615	880,172	-0.01(-0.48%)
May 04, 2004	1.630	1.630	1.598	1.622	566,120	-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.