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

Vector Group Ltd (NY: VGR )

10.85 +0.05 (+0.46%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 24, 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 (%)
Oct 31, 2003 1.582 1.590 1.538 1.552 704,076 -0.02(-1.38%)
Oct 30, 2003 1.578 1.580 1.572 1.574 546,826 +0.00(+0.13%)
Oct 29, 2003 1.518 1.572 1.518 1.572 620,886 +0.04(+2.64%)
Oct 28, 2003 1.526 1.551 1.503 1.532 940,459 +0.03(+1.70%)
Oct 27, 2003 1.482 1.506 1.482 1.506 506,245 +0.03(+2.21%)
Oct 24, 2003 1.508 1.508 1.457 1.474 792,340 -0.02(-1.32%)
Oct 23, 2003 1.479 1.498 1.479 1.493 928,285 +0.02(+1.41%)
Oct 22, 2003 1.492 1.497 1.473 1.473 592,479 -0.02(-1.32%)
Oct 21, 2003 1.488 1.496 1.480 1.492 557,985 +0.01(+0.87%)
Oct 20, 2003 1.489 1.494 1.470 1.480 827,848 -0.01(-0.73%)
Oct 17, 2003 1.504 1.504 1.479 1.490 393,633 -0.00(-0.13%)
Oct 16, 2003 1.470 1.497 1.470 1.492 364,212 +0.00(+0.20%)
Oct 15, 2003 1.518 1.518 1.483 1.489 671,612 -0.03(-1.76%)
Oct 14, 2003 1.491 1.527 1.485 1.516 867,414 +0.02(+1.18%)
Oct 13, 2003 1.495 1.495 1.495 1.498 405,807 +0.00(+0.20%)
Oct 10, 2003 1.498 1.498 1.498 1.495 864,370 +0.01(+0.80%)
Oct 09, 2003 1.527 1.534 1.480 1.483 1,318,875 -0.05(-3.09%)
Oct 08, 2003 1.488 1.533 1.480 1.531 3,555,892 +0.03(+1.84%)
Oct 07, 2003 1.496 1.496 1.475 1.503 813,645 +0.02(+1.60%)
Oct 06, 2003 1.444 1.461 1.444 1.480 1,450,763 +0.05(+3.16%)
Oct 03, 2003 1.444 1.444 1.434 1.434 905,966 -0.00(-0.07%)
Oct 02, 2003 1.444 1.449 1.430 1.435 410,880 -0.00(-0.34%)
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.