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

Vector Group Ltd (NY: VGR )

11.13 -0.02 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Apr 30, 2003 1.056 1.070 1.051 1.051 1,671,370 -0.01(-1.32%)
Apr 29, 2003 1.089 1.093 1.065 1.065 597,602 -0.02(-2.16%)
Apr 28, 2003 1.062 1.112 1.061 1.089 727,562 +0.01(+0.87%)
Apr 25, 2003 1.117 1.117 1.065 1.080 1,050,332 -0.05(-4.17%)
Apr 24, 2003 1.127 1.136 1.122 1.127 732,889 +0.00(+0.00%)
Apr 23, 2003 1.106 1.127 1.098 1.127 823,435 +0.03(+2.74%)
Apr 22, 2003 1.122 1.129 1.082 1.096 814,913 -0.03(-2.26%)
Apr 21, 2003 1.133 1.142 1.117 1.122 605,059 -0.00(-0.17%)
Apr 17, 2003 1.104 1.125 1.103 1.124 450,599 +0.02(+1.79%)
Apr 16, 2003 1.122 1.127 1.103 1.104 531,557 -0.01(-0.76%)
Apr 15, 2003 1.107 1.148 1.082 1.112 1,965,378 -0.01(-1.08%)
Apr 14, 2003 1.095 1.131 1.078 1.125 640,212 +0.03(+2.74%)
Apr 11, 2003 1.137 1.137 1.094 1.095 919,307 -0.03(-2.91%)
Apr 10, 2003 1.142 1.155 1.127 1.127 2,100,664 -0.01(-1.15%)
Apr 09, 2003 1.120 1.142 1.120 1.141 766,977 +0.02(+1.93%)
Apr 08, 2003 1.118 1.131 1.114 1.119 665,778 +0.01(+0.93%)
Apr 07, 2003 1.103 1.127 1.100 1.109 819,174 +0.01(+0.85%)
Apr 04, 2003 1.090 1.112 1.056 1.099 818,108 +0.01(+0.95%)
Apr 03, 2003 1.127 1.127 1.084 1.089 862,849 -0.04(-3.41%)
Apr 02, 2003 1.049 1.127 1.049 1.127 1,719,306 +0.09(+8.49%)
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.