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

Vector Group Ltd (NY: VGR )

10.54 -0.27 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2003 1.624 1.624 1.579 1.580 608,476 -0.04(-2.22%)
Dec 30, 2003 1.609 1.612 1.597 1.616 669,427 +0.01(+0.42%)
Dec 29, 2003 1.573 1.609 1.554 1.609 1,159,100 +0.05(+2.91%)
Dec 26, 2003 1.581 1.581 1.557 1.563 225,208 -0.02(-1.10%)
Dec 24, 2003 1.597 1.597 1.574 1.581 171,489 -0.03(-1.63%)
Dec 23, 2003 1.583 1.607 1.578 1.607 1,033,066 +0.03(+1.84%)
Dec 22, 2003 1.583 1.599 1.564 1.578 1,564,063 -0.01(-0.61%)
Dec 19, 2003 1.600 1.613 1.558 1.588 453,516 -0.02(-1.50%)
Dec 18, 2003 1.549 1.612 1.549 1.612 1,113,645 +0.04(+2.52%)
Dec 17, 2003 1.583 1.583 1.562 1.572 853,313 -0.05(-3.04%)
Dec 16, 2003 1.607 1.625 1.598 1.621 1,669,435 +0.01(+0.42%)
Dec 15, 2003 1.636 1.636 1.609 1.615 956,619 -0.03(-1.77%)
Dec 12, 2003 1.644 1.645 1.636 1.644 1,362,615 +0.00(+0.18%)
Dec 11, 2003 1.636 1.644 1.621 1.641 722,113 +0.00(+0.30%)
Dec 10, 2003 1.636 1.636 1.617 1.636 814,056 +0.00(+0.24%)
Dec 09, 2003 1.649 1.649 1.621 1.632 1,388,441 -0.01(-0.82%)
Dec 08, 2003 1.644 1.650 1.625 1.646 670,460 +0.01(+0.41%)
Dec 05, 2003 1.645 1.649 1.632 1.639 367,771 -0.02(-1.17%)
Dec 04, 2003 1.638 1.658 1.620 1.658 585,748 +0.02(+1.24%)
Dec 03, 2003 1.656 1.665 1.626 1.638 507,235 -0.02(-1.34%)
Dec 02, 2003 1.670 1.670 1.651 1.660 661,162 -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.