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

Vector Group Ltd (NY: VGR )

9.810 +0.440 (+4.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2003 1.305 1.328 1.277 1.287 602,929 -0.02(-1.30%)
Feb 27, 2003 1.272 1.312 1.252 1.304 3,120,105 +0.04(+3.04%)
Feb 26, 2003 1.253 1.272 1.240 1.265 515,579 +0.01(+0.67%)
Feb 25, 2003 1.223 1.263 1.188 1.257 705,192 +0.03(+2.68%)
Feb 24, 2003 1.267 1.267 1.220 1.224 825,565 -0.05(-3.91%)
Feb 21, 2003 1.270 1.295 1.253 1.274 782,955 +0.00(+0.22%)
Feb 20, 2003 1.279 1.291 1.265 1.271 286,551 +0.00(+0.15%)
Feb 19, 2003 1.285 1.291 1.253 1.269 988,548 -0.04(-3.15%)
Feb 18, 2003 1.324 1.361 1.309 1.310 706,258 -0.00(-0.29%)
Feb 14, 2003 1.287 1.361 1.287 1.314 2,004,792 +0.03(+2.19%)
Feb 13, 2003 1.254 1.295 1.254 1.286 670,039 +0.03(+2.62%)
Feb 12, 2003 1.263 1.268 1.249 1.253 1,223,967 -0.01(-0.67%)
Feb 11, 2003 1.258 1.269 1.251 1.262 996,004 -0.00(-0.22%)
Feb 10, 2003 1.222 1.277 1.222 1.264 1,764,047 +0.04(+3.06%)
Feb 07, 2003 1.277 1.279 1.223 1.227 797,869 -0.05(-3.90%)
Feb 06, 2003 1.301 1.301 1.258 1.277 752,063 -0.02(-1.16%)
Feb 05, 2003 1.312 1.336 1.286 1.292 1,405,059 -0.02(-1.57%)
Feb 04, 2003 1.239 1.312 1.225 1.312 1,734,220 +0.07(+5.51%)
Feb 03, 2003 1.213 1.249 1.184 1.244 782,955 +0.03(+2.63%)
Jan 31, 2003 1.151 1.212 1.151 1.212 710,519 +0.06(+5.22%)
Jan 30, 2003 1.206 1.217 1.150 1.152 926,763 -0.05(-4.51%)
Jan 29, 2003 1.196 1.225 1.150 1.206 1,112,116 +0.02(+1.66%)
Jan 28, 2003 1.173 1.211 1.146 1.187 1,060,984 +0.02(+1.44%)
Jan 27, 2003 1.122 1.174 1.119 1.170 1,072,702 +0.04(+3.40%)
Jan 24, 2003 1.145 1.157 1.108 1.131 880,958 -0.01(-1.23%)
Jan 23, 2003 1.161 1.174 1.105 1.145 1,329,426 -0.02(-2.01%)
Jan 22, 2003 1.220 1.226 1.151 1.169 2,079,359 -0.05(-4.23%)
Jan 21, 2003 1.286 1.291 1.220 1.220 1,230,359 -0.06(-4.76%)
Jan 17, 2003 1.258 1.282 1.244 1.281 990,678 +0.04(+3.02%)
Jan 16, 2003 1.216 1.272 1.216 1.244 1,360,319 +0.04(+3.11%)
Jan 15, 2003 1.201 1.207 1.181 1.206 660,452 +0.01(+0.47%)
Jan 14, 2003 1.165 1.202 1.165 1.201 576,298 +0.04(+3.06%)
Jan 13, 2003 1.188 1.192 1.160 1.165 297,203 -0.01(-1.12%)
Jan 10, 2003 1.158 1.196 1.149 1.178 523,035 +0.02(+1.46%)
Jan 09, 2003 1.136 1.171 1.135 1.161 458,055 +0.03(+2.83%)
Jan 08, 2003 1.162 1.178 1.120 1.129 1,435,951 -0.03(-2.98%)
Jan 07, 2003 1.172 1.203 1.150 1.164 782,955 -0.01(-0.64%)
Jan 06, 2003 1.159 1.178 1.129 1.172 1,214,380 +0.04(+3.14%)
Jan 03, 2003 1.131 1.146 1.127 1.136 677,496 +0.00(+0.42%)
Jan 02, 2003 1.098 1.133 1.098 1.131 459,120 +0.04(+3.70%)
Dec 31, 2002 1.136 1.136 1.080 1.091 1,792,808 -0.02(-1.53%)
Dec 30, 2002 1.161 1.162 1.108 1.108 817,043 -0.02(-1.42%)
Dec 27, 2002 1.159 1.159 1.117 1.124 387,749 -0.03(-2.92%)
Dec 26, 2002 1.151 1.160 1.129 1.157 861,783 +0.04(+3.96%)
Dec 24, 2002 1.110 1.122 1.081 1.113 749,933 +0.00(+0.34%)
Dec 23, 2002 1.086 1.110 1.065 1.110 1,533,954 +0.02(+1.90%)
Dec 20, 2002 1.127 1.127 1.056 1.089 959,786 -0.04(-3.33%)
Dec 19, 2002 1.139 1.157 1.101 1.127 740,345 -0.00(-0.25%)
Dec 18, 2002 1.173 1.137 1.109 1.129 694,540 -0.04(-3.76%)
Dec 17, 2002 1.173 1.190 1.169 1.173 770,172 -0.01(-0.79%)
Dec 16, 2002 1.147 1.183 1.145 1.183 617,842 +0.04(+3.11%)
Dec 13, 2002 1.169 1.183 1.145 1.147 517,709 -0.01(-1.05%)
Dec 12, 2002 1.173 1.180 1.159 1.159 531,557 -0.01(-0.56%)
Dec 11, 2002 1.155 1.192 1.141 1.166 1,066,311 +0.01(+1.22%)
Dec 10, 2002 1.166 1.166 1.112 1.152 1,405,059 -0.01(-1.21%)
Dec 09, 2002 1.148 1.190 1.148 1.166 2,017,575 +0.02(+1.55%)
Dec 06, 2002 1.127 1.156 1.127 1.148 275,898 +0.02(+1.49%)
Dec 05, 2002 1.155 1.191 1.089 1.131 1,625,565 -0.02(-2.11%)
Dec 04, 2002 1.112 1.173 1.084 1.156 1,629,826 +0.04(+3.36%)
Dec 03, 2002 1.046 1.119 1.046 1.118 911,850 +0.06(+5.96%)
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.