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

Vector Group Ltd (NY: VGR )

11.14 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 30, 2002 1.203 1.237 1.198 1.228 3,075,181 +0.03(+2.12%)
Aug 29, 2002 1.194 1.213 1.194 1.203 889,524 +0.00(+0.37%)
Aug 28, 2002 1.198 1.220 1.184 1.198 1,446,474 -0.01(-1.09%)
Aug 27, 2002 1.199 1.225 1.169 1.212 1,297,271 +0.01(+1.10%)
Aug 26, 2002 1.203 1.204 1.162 1.198 3,758,555 +0.01(+1.04%)
Aug 23, 2002 1.221 1.222 1.172 1.186 588,840 -0.04(-3.50%)
Aug 22, 2002 1.256 1.256 1.221 1.229 597,951 -0.04(-3.45%)
Aug 21, 2002 1.260 1.284 1.226 1.273 1,159,457 +0.00(+0.35%)
Aug 20, 2002 1.305 1.305 1.241 1.269 1,224,377 -0.02(-1.57%)
Aug 16, 2002 1.282 1.352 1.260 1.289 1,427,112 -0.03(-1.94%)
Aug 15, 2002 1.434 1.493 1.314 1.314 3,361,059 -0.09(-6.50%)
Aug 14, 2002 1.221 1.343 1.212 1.406 1,747,158 +0.18(+14.28%)
Aug 13, 2002 1.181 1.270 1.181 1.230 599,090 +0.04(+3.39%)
Aug 12, 2002 1.209 1.222 1.181 1.190 190,205 -0.05(-3.76%)
Aug 07, 2002 1.224 1.246 1.177 1.236 805,241 +0.03(+2.85%)
Aug 06, 2002 1.227 1.229 1.185 1.202 862,189 +0.00(+0.29%)
Aug 05, 2002 1.239 1.250 1.148 1.198 2,348,527 -0.04(-3.19%)
Aug 02, 2002 1.269 1.269 1.163 1.238 1,476,087 -0.04(-3.36%)
Aug 01, 2002 1.309 1.328 1.269 1.281 8,769,962 -0.03(-2.15%)
Jul 31, 2002 1.344 1.348 1.300 1.309 857,633 -0.04(-2.80%)
Jul 30, 2002 1.375 1.375 1.274 1.347 7,517,110 -0.03(-2.29%)
Jul 29, 2002 1.357 1.384 1.309 1.378 1,255,129 +0.02(+1.55%)
Jul 26, 2002 1.326 1.357 1.299 1.357 1,199,320 +0.04(+3.41%)
Jul 25, 2002 1.290 1.343 1.287 1.313 310,935 +0.02(+1.77%)
Jul 24, 2002 1.213 1.291 1.190 1.290 1,935,086 +0.08(+6.30%)
Jul 23, 2002 1.239 1.264 1.213 1.213 2,437,366 -0.03(-2.06%)
Jul 22, 2002 1.251 1.296 1.238 1.239 719,820 -0.00(-0.28%)
Jul 19, 2002 1.259 1.263 1.230 1.242 788,157 -0.05(-3.68%)
Jul 17, 2002 1.315 1.323 1.282 1.290 510,252 -0.05(-3.99%)
Jul 12, 2002 1.414 1.438 1.343 1.343 1,425,973 -0.06(-4.43%)
Jul 11, 2002 1.383 1.422 1.339 1.406 777,907 +0.02(+1.33%)
Jul 10, 2002 1.406 1.425 1.339 1.387 856,495 -0.02(-1.19%)
Jul 09, 2002 1.515 1.515 1.383 1.404 576,311 -0.11(-7.36%)
Jul 08, 2002 1.519 1.519 1.515 1.515 386,106 -0.00(-0.23%)
Jul 05, 2002 1.431 1.519 1.431 1.519 395,217 +0.09(+6.59%)
Jul 04, 2002 1.475 1.476 1.361 1.425 952,167 +0.00(+0.00%)
Jul 03, 2002 1.475 1.476 1.361 1.425 952,167 -0.06(-3.96%)
Jul 02, 2002 1.506 1.515 1.475 1.484 584,284 -0.02(-1.46%)
Jul 01, 2002 1.546 1.567 1.506 1.506 887,246 -0.04(-2.56%)
Jun 28, 2002 1.536 1.582 1.536 1.545 2,361,056 +0.03(+1.68%)
Jun 27, 2002 1.536 1.544 1.499 1.520 1,989,756 +0.05(+3.40%)
Jun 26, 2002 1.357 1.470 1.339 1.470 2,274,495 +0.07(+4.95%)
Jun 25, 2002 1.493 1.518 1.396 1.400 1,767,659 -0.12(-7.59%)
Jun 21, 2002 1.608 1.608 1.586 1.515 1,521,645 -0.07(-4.48%)
Jun 20, 2002 1.601 1.636 1.587 1.587 794,991 -0.04(-2.38%)
Jun 19, 2002 1.608 1.668 1.594 1.625 772,212 +0.02(+1.04%)
Jun 18, 2002 1.607 1.620 1.515 1.608 1,976,088 -0.02(-1.13%)
Jun 17, 2002 1.712 1.713 1.620 1.627 1,036,450 -0.09(-5.12%)
Jun 14, 2002 1.708 1.735 1.703 1.715 448,748 +0.01(+0.31%)
Jun 12, 2002 1.690 1.709 1.668 1.709 941,916 +0.02(+1.14%)
Jun 11, 2002 1.712 1.747 1.690 1.690 338,269 -0.03(-1.69%)
Jun 10, 2002 1.697 1.762 1.697 1.719 730,070 +0.02(+1.29%)
Jun 07, 2002 1.691 1.712 1.673 1.697 799,547 -0.00(-0.10%)
Jun 06, 2002 1.760 1.767 1.690 1.699 904,331 -0.07(-3.78%)
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.