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

Vector Group Ltd (NY: VGR )

10.73 +0.12 (+1.13%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2003 1.130 1.190 1.130 1.190 723,508 +0.06(+5.22%)
Jan 30, 2003 1.185 1.195 1.129 1.131 943,706 -0.05(-4.51%)
Jan 29, 2003 1.175 1.203 1.129 1.185 1,132,447 +0.02(+1.66%)
Jan 28, 2003 1.152 1.189 1.126 1.165 1,080,381 +0.02(+1.45%)
Jan 27, 2003 1.102 1.153 1.099 1.149 1,092,313 +0.04(+3.40%)
Jan 24, 2003 1.125 1.137 1.088 1.111 897,063 -0.01(-1.23%)
Jan 23, 2003 1.140 1.153 1.085 1.125 1,353,730 -0.02(-2.01%)
Jan 22, 2003 1.198 1.204 1.130 1.148 2,117,373 -0.05(-4.23%)
Jan 21, 2003 1.263 1.268 1.198 1.198 1,252,851 -0.06(-4.76%)
Jan 17, 2003 1.235 1.259 1.222 1.258 1,008,789 +0.04(+3.02%)
Jan 16, 2003 1.194 1.249 1.194 1.222 1,385,187 +0.04(+3.11%)
Jan 15, 2003 1.179 1.186 1.160 1.185 672,526 +0.01(+0.47%)
Jan 14, 2003 1.144 1.180 1.144 1.179 586,833 +0.04(+3.06%)
Jan 13, 2003 1.166 1.171 1.139 1.144 302,636 -0.01(-1.12%)
Jan 10, 2003 1.138 1.175 1.128 1.157 532,597 +0.02(+1.45%)
Jan 09, 2003 1.115 1.150 1.115 1.140 466,429 +0.03(+2.83%)
Jan 08, 2003 1.141 1.157 1.100 1.109 1,462,202 -0.03(-2.98%)
Jan 07, 2003 1.151 1.181 1.129 1.143 797,269 -0.01(-0.64%)
Jan 06, 2003 1.139 1.157 1.109 1.151 1,236,581 +0.04(+3.14%)
Jan 03, 2003 1.111 1.126 1.106 1.115 689,882 +0.00(+0.41%)
Jan 02, 2003 1.079 1.113 1.079 1.111 467,514 +0.04(+3.70%)
Dec 31, 2002 1.115 1.115 1.060 1.071 1,825,584 -0.02(-1.53%)
Dec 30, 2002 1.140 1.141 1.088 1.088 831,980 -0.02(-1.42%)
Dec 27, 2002 1.139 1.139 1.097 1.104 394,838 -0.03(-2.92%)
Dec 26, 2002 1.130 1.139 1.109 1.137 877,538 +0.04(+3.96%)
Dec 24, 2002 1.090 1.102 1.062 1.093 763,643 +0.00(+0.34%)
Dec 23, 2002 1.067 1.090 1.045 1.090 1,561,997 +0.02(+1.90%)
Dec 20, 2002 1.106 1.106 1.037 1.069 977,332 -0.04(-3.33%)
Dec 19, 2002 1.118 1.136 1.081 1.106 753,880 -0.00(-0.25%)
Dec 18, 2002 1.152 1.116 1.089 1.109 707,237 -0.04(-3.76%)
Dec 17, 2002 1.152 1.169 1.148 1.152 784,252 -0.01(-0.79%)
Dec 16, 2002 1.127 1.162 1.125 1.162 629,137 +0.04(+3.11%)
Dec 13, 2002 1.148 1.162 1.125 1.127 527,174 -0.01(-1.05%)
Dec 12, 2002 1.152 1.159 1.139 1.139 541,275 -0.01(-0.56%)
Dec 11, 2002 1.134 1.171 1.120 1.145 1,085,804 +0.01(+1.22%)
Dec 10, 2002 1.145 1.145 1.092 1.131 1,430,745 -0.01(-1.21%)
Dec 09, 2002 1.127 1.169 1.127 1.145 2,054,460 +0.02(+1.55%)
Dec 06, 2002 1.106 1.135 1.106 1.127 280,942 +0.02(+1.49%)
Dec 05, 2002 1.134 1.170 1.069 1.111 1,655,283 -0.02(-2.11%)
Dec 04, 2002 1.092 1.152 1.065 1.135 1,659,621 +0.04(+3.36%)
Dec 03, 2002 1.027 1.099 1.027 1.098 928,520 +0.06(+5.96%)
Dec 02, 2002 1.051 1.060 1.010 1.036 839,573 -0.01(-1.32%)
Nov 29, 2002 1.046 1.088 1.046 1.050 501,140 +0.00(+0.44%)
Nov 27, 2002 1.039 1.075 1.037 1.045 865,606 +0.01(+0.62%)
Nov 26, 2002 1.038 1.056 0.9966 1.039 1,108,584 +0.01(+1.17%)
Nov 25, 2002 1.024 1.057 0.9984 1.027 1,182,345 +0.01(+1.18%)
Nov 22, 2002 1.019 1.037 1.006 1.015 1,463,287 -0.01(-1.25%)
Nov 21, 2002 0.9680 1.037 0.9366 1.028 3,118,570 +0.09(+9.74%)
Nov 20, 2002 0.8666 0.9486 0.8666 0.9366 3,428,800 +0.06(+6.95%)
Nov 19, 2002 0.8988 0.8988 0.8758 0.8758 1,749,653 -0.02(-2.56%)
Nov 18, 2002 0.9551 0.9551 0.8942 0.8988 1,173,667 -0.06(-5.80%)
Nov 15, 2002 0.9385 0.9910 0.9274 0.9542 1,176,921 +0.02(+1.77%)
Nov 14, 2002 0.9210 0.9606 0.9210 0.9376 739,779 +0.03(+2.83%)
Nov 13, 2002 0.8712 0.9413 0.8638 0.9118 856,928 +0.03(+3.56%)
Nov 12, 2002 0.9330 0.9652 0.8804 0.8804 1,979,614 -0.05(-5.63%)
Nov 11, 2002 0.9652 0.9652 0.9311 0.9330 456,667 -0.03(-3.53%)
Nov 08, 2002 0.9910 0.9910 0.9588 0.9671 408,939 -0.03(-2.87%)
Nov 07, 2002 1.005 1.027 0.9956 0.9956 880,792 -0.00(-0.46%)
Nov 06, 2002 1.049 1.049 1.000 1.000 951,299 -0.01(-1.18%)
Nov 05, 2002 0.9846 1.020 0.9846 1.012 718,084 +0.02(+2.04%)
Nov 04, 2002 1.028 1.028 0.9735 0.9920 820,048 -0.00(-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.