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: 4:00 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 (%)
Aug 29, 2003 1.346 1.360 1.309 1.330 839,573 -0.02(-1.84%)
Aug 28, 2003 1.346 1.362 1.291 1.355 1,306,003 +0.00(+0.00%)
Aug 27, 2003 1.304 1.357 1.291 1.355 1,199,700 +0.04(+3.23%)
Aug 26, 2003 1.328 1.335 1.294 1.313 1,180,175 -0.01(-1.11%)
Aug 25, 2003 1.318 1.328 1.290 1.328 873,199 +0.01(+0.63%)
Aug 22, 2003 1.383 1.383 1.319 1.319 1,910,192 -0.06(-4.60%)
Aug 21, 2003 1.383 1.383 1.374 1.383 592,257 +0.00(+0.07%)
Aug 20, 2003 1.374 1.383 1.369 1.382 437,142 -0.00(-0.07%)
Aug 19, 2003 1.389 1.397 1.364 1.383 2,352,758 -0.01(-0.40%)
Aug 18, 2003 1.364 1.420 1.346 1.388 5,781,558 +0.01(+0.74%)
Aug 15, 2003 1.517 1.517 1.321 1.378 4,134,953 -0.16(-10.48%)
Aug 14, 2003 1.530 1.547 1.513 1.540 965,400 +0.02(+1.52%)
Aug 13, 2003 1.576 1.584 1.512 1.517 1,112,922 -0.06(-4.08%)
Aug 12, 2003 1.563 1.581 1.522 1.581 822,217 +0.02(+1.18%)
Aug 11, 2003 1.493 1.563 1.492 1.563 764,727 +0.07(+4.76%)
Aug 08, 2003 1.519 1.521 1.492 1.492 835,234 -0.03(-1.88%)
Aug 07, 2003 1.533 1.533 1.507 1.520 418,701 -0.01(-0.84%)
Aug 06, 2003 1.515 1.535 1.510 1.533 369,889 +0.03(+2.02%)
Aug 05, 2003 1.542 1.553 1.503 1.503 589,003 -0.04(-2.63%)
Aug 04, 2003 1.572 1.572 1.535 1.543 372,059 -0.01(-0.95%)
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.