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

Vector Group Ltd (NY: VGR )

14.94 +0.03 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 1.612 1.698 1.612 1.698 507,194 +0.08(+5.22%)
Jan 30, 2003 1.690 1.704 1.611 1.614 661,558 -0.08(-4.51%)
Jan 29, 2003 1.675 1.716 1.611 1.690 793,870 +0.03(+1.66%)
Jan 28, 2003 1.644 1.696 1.606 1.662 757,370 +0.02(+1.44%)
Jan 27, 2003 1.572 1.645 1.568 1.639 765,734 +0.05(+3.40%)
Jan 24, 2003 1.604 1.621 1.552 1.585 628,860 -0.02(-1.23%)
Jan 23, 2003 1.627 1.645 1.548 1.604 948,994 -0.03(-2.01%)
Jan 22, 2003 1.710 1.717 1.612 1.637 1,484,324 -0.07(-4.23%)
Jan 21, 2003 1.802 1.808 1.710 1.710 878,275 -0.09(-4.76%)
Jan 17, 2003 1.762 1.796 1.742 1.795 707,183 +0.05(+3.02%)
Jan 16, 2003 1.703 1.782 1.703 1.742 971,046 +0.05(+3.11%)
Jan 15, 2003 1.682 1.691 1.654 1.690 471,455 +0.01(+0.47%)
Jan 14, 2003 1.632 1.683 1.632 1.682 411,382 +0.05(+3.06%)
Jan 13, 2003 1.664 1.670 1.625 1.632 212,154 -0.02(-1.12%)
Jan 10, 2003 1.623 1.675 1.610 1.650 373,362 +0.02(+1.46%)
Jan 09, 2003 1.591 1.640 1.590 1.627 326,977 +0.04(+2.83%)
Jan 08, 2003 1.628 1.650 1.569 1.582 1,025,035 -0.05(-2.98%)
Jan 07, 2003 1.641 1.685 1.611 1.631 558,902 -0.01(-0.64%)
Jan 06, 2003 1.624 1.650 1.582 1.641 866,869 +0.05(+3.14%)
Jan 03, 2003 1.585 1.606 1.578 1.591 483,622 +0.01(+0.41%)
Jan 02, 2003 1.539 1.587 1.539 1.585 327,737 +0.06(+3.70%)
Dec 31, 2002 1.591 1.591 1.512 1.528 1,279,773 -0.02(-1.53%)
Dec 30, 2002 1.627 1.628 1.552 1.552 583,236 -0.02(-1.42%)
Dec 27, 2002 1.624 1.624 1.565 1.574 276,789 -0.05(-2.92%)
Dec 26, 2002 1.612 1.625 1.582 1.621 615,173 +0.06(+3.96%)
Dec 24, 2002 1.554 1.572 1.515 1.560 535,330 +0.01(+0.34%)
Dec 23, 2002 1.522 1.554 1.491 1.554 1,094,993 +0.03(+1.90%)
Dec 20, 2002 1.578 1.578 1.479 1.525 685,131 -0.05(-3.33%)
Dec 19, 2002 1.595 1.620 1.543 1.578 528,486 -0.00(-0.25%)
Dec 18, 2002 1.644 1.593 1.553 1.582 495,788 -0.06(-3.76%)
Dec 17, 2002 1.644 1.668 1.637 1.644 549,777 -0.01(-0.79%)
Dec 16, 2002 1.607 1.657 1.604 1.657 441,038 +0.05(+3.11%)
Dec 13, 2002 1.637 1.657 1.604 1.607 369,560 -0.02(-1.05%)
Dec 12, 2002 1.644 1.653 1.624 1.624 379,445 -0.01(-0.56%)
Dec 11, 2002 1.618 1.670 1.598 1.633 761,172 +0.02(+1.22%)
Dec 10, 2002 1.633 1.633 1.558 1.614 1,002,983 -0.02(-1.21%)
Dec 09, 2002 1.608 1.668 1.608 1.633 1,440,220 +0.02(+1.55%)
Dec 06, 2002 1.578 1.619 1.578 1.608 196,946 +0.02(+1.49%)
Dec 05, 2002 1.618 1.669 1.525 1.585 1,160,388 -0.03(-2.11%)
Dec 04, 2002 1.558 1.644 1.519 1.619 1,163,430 +0.05(+3.36%)
Dec 03, 2002 1.465 1.568 1.465 1.566 650,912 +0.09(+5.96%)
Dec 02, 2002 1.499 1.512 1.441 1.478 588,558 -0.02(-1.32%)
Nov 29, 2002 1.493 1.552 1.493 1.498 351,310 +0.01(+0.44%)
Nov 27, 2002 1.482 1.533 1.479 1.491 606,808 +0.01(+0.62%)
Nov 26, 2002 1.481 1.506 1.422 1.482 777,141 +0.02(+1.17%)
Nov 25, 2002 1.461 1.508 1.424 1.465 828,849 +0.02(+1.18%)
Nov 22, 2002 1.453 1.479 1.435 1.448 1,025,795 -0.02(-1.26%)
Nov 21, 2002 1.381 1.479 1.336 1.466 2,186,184 +0.13(+9.74%)
Nov 20, 2002 1.236 1.353 1.236 1.336 2,403,662 +0.09(+6.95%)
Nov 19, 2002 1.282 1.282 1.249 1.249 1,226,544 -0.03(-2.56%)
Nov 18, 2002 1.362 1.362 1.276 1.282 822,765 -0.08(-5.80%)
Nov 15, 2002 1.339 1.414 1.323 1.361 825,047 +0.02(+1.77%)
Nov 14, 2002 1.314 1.370 1.314 1.337 518,601 +0.04(+2.83%)
Nov 13, 2002 1.243 1.343 1.232 1.301 600,725 +0.04(+3.56%)
Nov 12, 2002 1.331 1.377 1.256 1.256 1,387,752 -0.07(-5.63%)
Nov 11, 2002 1.377 1.377 1.328 1.331 320,133 -0.05(-3.53%)
Nov 08, 2002 1.414 1.414 1.368 1.380 286,675 -0.04(-2.87%)
Nov 07, 2002 1.433 1.465 1.420 1.420 617,454 -0.01(-0.46%)
Nov 06, 2002 1.497 1.497 1.427 1.427 666,881 -0.02(-1.18%)
Nov 05, 2002 1.405 1.454 1.405 1.444 503,392 +0.03(+2.04%)
Nov 04, 2002 1.466 1.466 1.389 1.415 574,871 -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.