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: 4:10 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 (%)
Mar 31, 2003 1.083 1.083 1.013 1.014 1,415,559 -0.06(-5.58%)
Mar 28, 2003 1.106 1.106 1.070 1.074 851,505 -0.02(-1.69%)
Mar 27, 2003 1.079 1.101 1.075 1.092 645,408 +0.01(+1.28%)
Mar 26, 2003 1.100 1.107 1.077 1.079 456,667 -0.03(-2.50%)
Mar 25, 2003 1.074 1.115 1.074 1.106 980,587 +0.04(+3.90%)
Mar 24, 2003 1.092 1.093 1.042 1.065 954,553 -0.04(-3.35%)
Mar 21, 2003 1.104 1.116 1.053 1.102 1,956,835 -0.00(-0.33%)
Mar 20, 2003 1.115 1.122 1.025 1.105 1,980,699 -0.01(-1.24%)
Mar 19, 2003 1.176 1.193 1.102 1.119 3,951,635 -0.08(-7.04%)
Mar 18, 2003 1.226 1.226 1.176 1.204 1,964,428 -0.04(-3.26%)
Mar 17, 2003 1.210 1.271 1.210 1.245 967,570 +0.03(+2.58%)
Mar 14, 2003 1.277 1.277 1.204 1.213 567,308 -0.04(-3.24%)
Mar 13, 2003 1.185 1.257 1.185 1.254 645,408 +0.04(+3.42%)
Mar 12, 2003 1.212 1.217 1.185 1.212 654,086 +0.00(+0.38%)
Mar 11, 2003 1.235 1.239 1.201 1.208 1,069,534 -0.02(-1.50%)
Mar 10, 2003 1.258 1.259 1.226 1.226 597,680 -0.04(-3.27%)
Mar 07, 2003 1.245 1.268 1.235 1.268 361,211 +0.02(+1.48%)
Mar 06, 2003 1.278 1.281 1.238 1.249 212,605 -0.03(-2.24%)
Mar 05, 2003 1.232 1.290 1.231 1.278 529,343 +0.03(+2.59%)
Mar 04, 2003 1.268 1.281 1.240 1.245 303,721 -0.01(-1.17%)
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.