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 (%)
Aug 29, 2003 1.371 1.385 1.333 1.355 824,500 -0.03(-1.84%)
Aug 28, 2003 1.371 1.387 1.314 1.380 1,282,556 +0.00(+0.00%)
Aug 27, 2003 1.328 1.382 1.314 1.380 1,178,161 +0.04(+3.23%)
Aug 26, 2003 1.352 1.359 1.318 1.337 1,158,987 -0.02(-1.11%)
Aug 25, 2003 1.342 1.352 1.313 1.352 857,522 +0.01(+0.63%)
Aug 22, 2003 1.408 1.408 1.343 1.343 1,875,898 -0.06(-4.60%)
Aug 21, 2003 1.408 1.408 1.399 1.408 581,624 +0.00(+0.07%)
Aug 20, 2003 1.399 1.408 1.394 1.407 429,294 -0.00(-0.07%)
Aug 19, 2003 1.415 1.422 1.389 1.408 2,310,518 -0.01(-0.40%)
Aug 18, 2003 1.389 1.446 1.371 1.414 5,677,760 +0.01(+0.74%)
Aug 15, 2003 1.544 1.544 1.345 1.403 4,060,717 -0.16(-10.48%)
Aug 14, 2003 1.558 1.575 1.540 1.568 948,068 +0.02(+1.52%)
Aug 13, 2003 1.605 1.613 1.540 1.544 1,092,942 -0.07(-4.08%)
Aug 12, 2003 1.591 1.610 1.550 1.610 807,456 +0.02(+1.18%)
Aug 11, 2003 1.520 1.591 1.519 1.591 750,998 +0.07(+4.76%)
Aug 08, 2003 1.547 1.549 1.519 1.519 820,239 -0.03(-1.88%)
Aug 07, 2003 1.561 1.561 1.535 1.548 411,184 -0.01(-0.84%)
Aug 06, 2003 1.542 1.563 1.538 1.561 363,248 +0.03(+2.02%)
Aug 05, 2003 1.571 1.582 1.530 1.530 578,428 -0.04(-2.63%)
Aug 04, 2003 1.601 1.601 1.563 1.571 365,379 -0.02(-0.95%)
Aug 01, 2003 1.615 1.615 1.572 1.586 307,856 -0.02(-0.94%)
Jul 31, 2003 1.629 1.643 1.596 1.602 273,768 -0.02(-1.10%)
Jul 30, 2003 1.615 1.629 1.601 1.619 361,118 +0.01(+0.76%)
Jul 29, 2003 1.596 1.609 1.577 1.607 482,556 +0.02(+1.24%)
Jul 28, 2003 1.590 1.596 1.571 1.587 373,901 -0.00(-0.18%)
Jul 25, 2003 1.609 1.620 1.582 1.590 389,879 -0.01(-0.59%)
Jul 24, 2003 1.607 1.631 1.600 1.600 368,575 +0.01(+0.41%)
Jul 23, 2003 1.605 1.624 1.560 1.593 693,475 -0.01(-0.41%)
Jul 22, 2003 1.582 1.602 1.563 1.600 565,645 +0.02(+1.13%)
Jul 21, 2003 1.662 1.662 1.551 1.582 1,203,727 -0.05(-2.88%)
Jul 18, 2003 1.602 1.632 1.602 1.629 275,898 +0.04(+2.60%)
Jul 17, 2003 1.619 1.620 1.568 1.587 1,475,365 -0.05(-3.26%)
Jul 16, 2003 1.665 1.666 1.634 1.641 614,646 -0.02(-1.47%)
Jul 15, 2003 1.690 1.690 1.649 1.665 955,525 -0.02(-1.44%)
Jul 14, 2003 1.690 1.690 1.680 1.690 978,960 +0.00(+0.00%)
Jul 11, 2003 1.671 1.690 1.671 1.690 315,312 +0.01(+0.33%)
Jul 10, 2003 1.691 1.691 1.668 1.684 390,945 -0.01(-0.33%)
Jul 09, 2003 1.685 1.713 1.668 1.690 1,488,148 -0.01(-0.55%)
Jul 08, 2003 1.696 1.699 1.668 1.699 466,577 +0.01(+0.61%)
Jul 07, 2003 1.681 1.694 1.676 1.689 684,953 +0.02(+1.01%)
Jul 03, 2003 1.712 1.713 1.671 1.672 381,358 -0.02(-1.06%)
Jul 02, 2003 1.657 1.703 1.657 1.690 1,800,265 +0.03(+1.98%)
Jul 01, 2003 1.624 1.657 1.624 1.657 459,120 +0.01(+0.86%)
Jun 30, 2003 1.657 1.680 1.635 1.643 968,308 -0.01(-0.85%)
Jun 27, 2003 1.650 1.682 1.648 1.657 493,208 +0.01(+0.51%)
Jun 26, 2003 1.619 1.657 1.618 1.648 760,585 +0.05(+2.99%)
Jun 25, 2003 1.623 1.662 1.598 1.601 628,495 -0.02(-1.39%)
Jun 24, 2003 1.596 1.623 1.579 1.623 659,387 +0.05(+2.92%)
Jun 23, 2003 1.615 1.618 1.568 1.577 1,235,685 -0.04(-2.33%)
Jun 20, 2003 1.648 1.653 1.607 1.615 710,519 -0.02(-1.15%)
Jun 19, 2003 1.615 1.691 1.601 1.633 1,996,270 -0.03(-1.75%)
Jun 18, 2003 1.652 1.694 1.644 1.663 1,018,375 +0.02(+0.91%)
Jun 17, 2003 1.614 1.648 1.586 1.648 1,898,268 +0.04(+2.39%)
Jun 16, 2003 1.597 1.614 1.545 1.609 1,365,645 +0.01(+0.76%)
Jun 13, 2003 1.601 1.623 1.569 1.597 1,514,779 +0.01(+0.65%)
Jun 12, 2003 1.629 1.637 1.582 1.586 1,176,031 -0.04(-2.31%)
Jun 11, 2003 1.624 1.637 1.596 1.624 1,408,255 +0.00(+0.00%)
Jun 10, 2003 1.567 1.624 1.549 1.624 1,133,421 +0.05(+2.92%)
Jun 09, 2003 1.586 1.614 1.576 1.578 1,071,637 -0.02(-1.29%)
Jun 06, 2003 1.596 1.633 1.593 1.599 1,625,565 +0.01(+0.59%)
Jun 05, 2003 1.540 1.592 1.517 1.589 1,615,978 +0.06(+3.99%)
Jun 04, 2003 1.521 1.540 1.515 1.528 870,305 +0.01(+0.49%)
Jun 03, 2003 1.474 1.540 1.466 1.521 1,480,691 +0.03(+2.02%)
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.