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

Vector Group Ltd (NY: VGR )

10.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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, 2002 1.861 1.891 1.833 1.891 2,182,209 +0.02(+1.00%)
Apr 29, 2002 2.026 2.026 1.862 1.872 15,994,667 -0.16(-7.67%)
Apr 26, 2002 2.097 2.113 2.026 2.028 1,611,770 -0.09(-4.10%)
Apr 25, 2002 2.057 2.145 2.057 2.114 620,772 +0.03(+1.68%)
Apr 24, 2002 2.122 2.125 2.048 2.080 894,806 -0.06(-2.68%)
Apr 23, 2002 2.114 2.145 2.043 2.137 1,253,847 +0.02(+0.84%)
Apr 22, 2002 2.231 2.231 2.115 2.119 1,882,449 -0.11(-5.01%)
Apr 19, 2002 2.253 2.253 2.231 2.231 919,413 -0.01(-0.24%)
Apr 18, 2002 2.257 2.294 2.228 2.236 1,196,803 -0.03(-1.34%)
Apr 17, 2002 2.289 2.296 2.266 2.266 1,339,972 -0.02(-0.98%)
Apr 16, 2002 2.240 2.300 2.240 2.289 1,521,171 +0.05(+2.40%)
Apr 15, 2002 2.318 2.319 2.226 2.235 2,091,610 -0.08(-3.59%)
Apr 12, 2002 2.324 2.391 2.280 2.318 1,564,793 -0.01(-0.23%)
Apr 11, 2002 2.304 2.333 2.303 2.324 1,238,188 +0.02(+0.85%)
Apr 10, 2002 2.290 2.308 2.236 2.304 1,196,803 +0.02(+0.66%)
Apr 09, 2002 2.299 2.325 2.289 2.289 867,962 +0.03(+1.35%)
Apr 08, 2002 2.199 2.284 2.178 2.258 993,235 +0.02(+0.96%)
Apr 05, 2002 2.351 2.365 2.213 2.237 1,451,823 -0.11(-4.87%)
Apr 04, 2002 2.387 2.387 2.346 2.351 581,624 -0.04(-1.79%)
Apr 03, 2002 2.378 2.413 2.342 2.394 846,710 -0.02(-0.78%)
Apr 02, 2002 2.435 2.472 2.358 2.413 1,422,742 -0.07(-2.70%)
Apr 01, 2002 2.557 2.557 2.461 2.480 3,243,673 -0.08(-3.01%)
Mar 29, 2002 2.518 2.570 2.502 2.557 731,504 +0.00(+0.00%)
Mar 28, 2002 2.518 2.570 2.502 2.557 731,504 +0.04(+1.60%)
Mar 27, 2002 2.472 2.522 2.441 2.517 603,994 +0.03(+1.26%)
Mar 26, 2002 2.474 2.518 2.473 2.485 1,150,944 +0.01(+0.51%)
Mar 25, 2002 2.520 2.547 2.472 2.473 1,056,990 -0.05(-1.88%)
Mar 22, 2002 2.482 2.548 2.461 2.520 834,407 +0.02(+0.64%)
Mar 21, 2002 2.491 2.526 2.415 2.504 958,561 +0.00(+0.00%)
Mar 20, 2002 2.502 2.509 2.490 2.504 663,275 +0.00(+0.00%)
Mar 19, 2002 2.468 2.543 2.468 2.504 898,162 -0.04(-1.72%)
Mar 18, 2002 2.579 2.593 2.548 2.548 734,859 -0.01(-0.35%)
Mar 15, 2002 2.549 2.566 2.544 2.557 907,110 +0.01(+0.35%)
Mar 14, 2002 2.606 2.606 2.542 2.548 494,380 -0.04(-1.69%)
Mar 13, 2002 2.529 2.593 2.529 2.592 623,009 +0.06(+2.47%)
Mar 12, 2002 2.512 2.550 2.496 2.529 3,542,315 +0.01(+0.43%)
Mar 11, 2002 2.528 2.533 2.428 2.519 2,862,262 -0.01(-0.35%)
Mar 08, 2002 2.588 2.664 2.527 2.527 1,466,364 -0.05(-2.04%)
Mar 07, 2002 2.633 2.642 2.551 2.580 558,135 -0.04(-1.60%)
Mar 06, 2002 2.490 2.625 2.490 2.622 1,979,759 +0.07(+2.73%)
Mar 05, 2002 2.576 2.612 2.477 2.553 1,258,321 -0.02(-0.94%)
Mar 04, 2002 2.454 2.577 2.440 2.577 1,691,184 +0.14(+5.96%)
Mar 01, 2002 2.523 2.523 2.432 2.432 2,372,355 -0.06(-2.30%)
Feb 28, 2002 2.530 2.530 2.463 2.489 1,704,606 -0.04(-1.63%)
Feb 27, 2002 2.682 2.682 2.474 2.530 2,607,242 -0.15(-5.70%)
Feb 26, 2002 2.625 2.749 2.602 2.683 1,855,605 +0.10(+3.98%)
Feb 25, 2002 2.546 2.590 2.539 2.580 1,356,750 +0.04(+1.62%)
Feb 22, 2002 2.483 2.539 2.441 2.539 1,157,656 +0.06(+2.27%)
Feb 21, 2002 2.468 2.517 2.468 2.483 1,822,049 -0.04(-1.66%)
Feb 20, 2002 2.370 2.526 2.370 2.525 1,329,906 +0.16(+6.57%)
Feb 19, 2002 2.468 2.468 2.333 2.369 1,178,907 -0.04(-1.49%)
Feb 18, 2002 2.346 2.441 2.346 2.405 1,101,730 +0.00(+0.00%)
Feb 15, 2002 2.346 2.441 2.346 2.405 1,101,730 +0.07(+3.06%)
Feb 14, 2002 2.329 2.410 2.329 2.333 754,993 +0.02(+0.77%)
Feb 13, 2002 2.480 2.490 2.281 2.316 1,397,016 -0.14(-5.85%)
Feb 12, 2002 2.344 2.502 2.342 2.460 2,128,521 +0.12(+4.92%)
Feb 11, 2002 2.207 2.347 2.181 2.344 831,051 +0.14(+6.50%)
Feb 08, 2002 2.226 2.346 2.170 2.201 1,558,081 -0.00(-0.12%)
Feb 07, 2002 2.146 2.225 2.080 2.204 3,112,808 -0.03(-1.32%)
Feb 06, 2002 2.369 2.375 2.217 2.233 3,946,097 -0.14(-6.09%)
Feb 05, 2002 2.409 2.409 2.356 2.378 553,661 -0.04(-1.52%)
Feb 04, 2002 2.477 2.477 2.392 2.415 914,939 -0.08(-3.09%)
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.