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

Vector Group Ltd (NY: VGR )

10.84 +0.14 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 28, 2002 1.565 1.611 1.565 1.574 2,318,667 +0.03(+1.67%)
Jun 27, 2002 1.564 1.573 1.526 1.548 1,954,033 +0.05(+3.40%)
Jun 26, 2002 1.381 1.497 1.363 1.497 2,233,660 +0.07(+4.95%)
Jun 25, 2002 1.521 1.546 1.422 1.426 1,735,924 -0.12(-7.59%)
Jun 21, 2002 1.638 1.638 1.615 1.543 1,494,327 -0.07(-4.48%)
Jun 20, 2002 1.630 1.666 1.616 1.616 780,718 -0.04(-2.38%)
Jun 19, 2002 1.638 1.699 1.623 1.655 758,348 +0.02(+1.04%)
Jun 18, 2002 1.636 1.650 1.542 1.638 1,940,611 -0.02(-1.13%)
Jun 17, 2002 1.743 1.744 1.650 1.657 1,017,842 -0.09(-5.12%)
Jun 14, 2002 1.739 1.767 1.734 1.746 440,692 +0.01(+0.31%)
Jun 12, 2002 1.721 1.741 1.699 1.741 925,006 +0.02(+1.14%)
Jun 11, 2002 1.743 1.779 1.721 1.721 332,196 -0.03(-1.69%)
Jun 10, 2002 1.728 1.794 1.728 1.751 716,963 +0.02(+1.29%)
Jun 07, 2002 1.722 1.743 1.703 1.728 785,192 -0.00(-0.10%)
Jun 06, 2002 1.793 1.800 1.721 1.730 888,095 -0.07(-3.78%)
Jun 05, 2002 1.788 1.822 1.788 1.798 1,695,658 -0.02(-1.32%)
May 31, 2002 1.768 1.822 1.768 1.822 1,178,907 +0.03(+1.80%)
May 28, 2002 1.712 1.794 1.666 1.790 2,014,433 +0.10(+5.93%)
May 27, 2002 1.667 1.721 1.654 1.690 577,150 +0.00(+0.00%)
May 24, 2002 1.667 1.721 1.654 1.690 577,150 +0.04(+2.16%)
May 23, 2002 1.699 1.718 1.654 1.654 1,059,227 -0.05(-2.68%)
May 22, 2002 1.717 1.751 1.698 1.700 1,072,649 -0.02(-0.99%)
May 21, 2002 1.654 1.721 1.609 1.717 1,178,907 +0.06(+3.90%)
May 20, 2002 1.743 1.744 1.645 1.652 593,927 -0.08(-4.74%)
May 17, 2002 1.711 1.761 1.701 1.734 472,010 +0.02(+1.36%)
May 16, 2002 1.789 1.810 1.674 1.711 1,378,002 -0.08(-4.54%)
May 15, 2002 1.850 1.854 1.788 1.793 1,231,477 -0.06(-3.05%)
May 14, 2002 1.777 1.860 1.757 1.849 1,254,966 +0.09(+5.35%)
May 13, 2002 1.788 1.789 1.675 1.755 3,467,375 -0.03(-1.60%)
May 10, 2002 1.793 1.833 1.758 1.784 1,312,010 -0.01(-0.50%)
May 09, 2002 1.855 1.877 1.757 1.793 899,280 -0.06(-3.33%)
May 08, 2002 1.851 1.890 1.815 1.854 1,269,506 +0.00(+0.19%)
May 07, 2002 1.855 1.911 1.834 1.851 1,103,967 -0.01(-0.72%)
May 06, 2002 1.967 1.967 1.860 1.864 2,816,403 -0.09(-4.79%)
May 03, 2002 1.913 1.958 1.877 1.958 721,437 +0.06(+3.06%)
May 02, 2002 1.892 1.964 1.892 1.900 838,881 +0.01(+0.42%)
May 01, 2002 1.890 1.903 1.744 1.892 3,112,808 +0.00(+0.05%)
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%)
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.