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

Vector Group Ltd (NY: VGR )

11.15 +0.01 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jul 31, 2002 1.369 1.372 1.324 1.333 842,236 -0.04(-2.80%)
Jul 30, 2002 1.400 1.400 1.297 1.371 7,382,154 -0.03(-2.29%)
Jul 29, 2002 1.382 1.409 1.333 1.404 1,232,596 +0.02(+1.55%)
Jul 26, 2002 1.350 1.382 1.322 1.382 1,177,789 +0.05(+3.41%)
Jul 25, 2002 1.313 1.368 1.311 1.337 305,352 +0.02(+1.77%)
Jul 24, 2002 1.236 1.314 1.211 1.313 1,900,345 +0.08(+6.30%)
Jul 23, 2002 1.262 1.287 1.235 1.236 2,393,607 -0.03(-2.06%)
Jul 22, 2002 1.274 1.320 1.261 1.262 706,897 -0.00(-0.28%)
Jul 19, 2002 1.282 1.286 1.253 1.265 774,007 -0.05(-3.68%)
Jul 17, 2002 1.339 1.347 1.305 1.313 501,091 -0.05(-3.99%)
Jul 12, 2002 1.439 1.464 1.368 1.368 1,400,372 -0.06(-4.43%)
Jul 11, 2002 1.408 1.448 1.363 1.431 763,941 +0.02(+1.33%)
Jul 10, 2002 1.431 1.451 1.363 1.413 841,118 -0.02(-1.19%)
Jul 09, 2002 1.543 1.543 1.408 1.430 565,965 -0.11(-7.36%)
Jul 08, 2002 1.547 1.547 1.543 1.543 379,174 -0.00(-0.23%)
Jul 05, 2002 1.457 1.547 1.457 1.547 388,122 +0.10(+6.59%)
Jul 04, 2002 1.502 1.503 1.386 1.451 935,072 +0.00(+0.00%)
Jul 03, 2002 1.502 1.503 1.386 1.451 935,072 -0.06(-3.96%)
Jul 02, 2002 1.533 1.542 1.502 1.511 573,794 -0.02(-1.46%)
Jul 01, 2002 1.574 1.596 1.533 1.533 871,317 -0.04(-2.56%)
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%)
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%)
Feb 01, 2002 2.511 2.512 2.477 2.492 1,251,610 -0.01(-0.46%)
Jan 31, 2002 2.499 2.508 2.421 2.503 1,816,457 +0.02(+0.83%)
Jan 30, 2002 2.417 2.535 2.405 2.483 1,249,373 +0.05(+1.95%)
Jan 29, 2002 2.466 2.494 2.414 2.435 111,850 -0.05(-2.12%)
Jan 28, 2002 2.575 2.589 2.475 2.488 982,050 -0.09(-3.37%)
Jan 25, 2002 2.575 2.624 2.570 2.575 11,185,082 -0.04(-1.54%)
Jan 24, 2002 2.620 2.664 2.586 2.615 1,540,185 -0.01(-0.44%)
Jan 23, 2002 2.503 2.627 2.497 2.627 2,936,084 +0.11(+4.37%)
Jan 22, 2002 2.521 2.588 2.494 2.517 4,397,974 -0.01(-0.35%)
Jan 21, 2002 2.448 2.548 2.423 2.526 1,999,892 +0.00(+0.00%)
Jan 18, 2002 2.448 2.548 2.423 2.526 1,999,892 +0.07(+2.76%)
Jan 17, 2002 2.388 2.458 2.369 2.458 2,301,889 +0.07(+2.73%)
Jan 16, 2002 2.445 2.450 2.392 2.392 2,788,441 -0.03(-1.25%)
Jan 15, 2002 2.432 2.446 2.396 2.423 4,623,913 -0.01(-0.55%)
Jan 14, 2002 2.454 2.494 2.390 2.436 3,223,540 -0.02(-0.66%)
Jan 11, 2002 2.481 2.529 2.418 2.452 3,418,161 -0.03(-1.33%)
Jan 10, 2002 2.527 2.548 2.405 2.485 5,694,325 -0.45(-15.37%)
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.