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 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2003 1.654 1.654 1.608 1.609 597,552 -0.04(-2.22%)
Dec 30, 2003 1.638 1.641 1.626 1.645 657,408 +0.01(+0.42%)
Dec 29, 2003 1.602 1.638 1.582 1.638 1,138,291 +0.05(+2.91%)
Dec 26, 2003 1.610 1.610 1.585 1.592 221,165 -0.02(-1.10%)
Dec 24, 2003 1.626 1.626 1.603 1.610 168,410 -0.03(-1.63%)
Dec 23, 2003 1.612 1.636 1.607 1.636 1,014,519 +0.03(+1.84%)
Dec 22, 2003 1.612 1.628 1.593 1.607 1,535,983 -0.01(-0.61%)
Dec 19, 2003 1.629 1.642 1.587 1.617 445,374 -0.02(-1.50%)
Dec 18, 2003 1.577 1.641 1.577 1.641 1,093,652 +0.04(+2.52%)
Dec 17, 2003 1.612 1.612 1.591 1.601 837,993 -0.05(-3.04%)
Dec 16, 2003 1.636 1.655 1.627 1.651 1,639,464 +0.01(+0.42%)
Dec 15, 2003 1.666 1.666 1.638 1.644 939,445 -0.03(-1.77%)
Dec 12, 2003 1.674 1.675 1.666 1.674 1,338,151 +0.00(+0.18%)
Dec 11, 2003 1.666 1.674 1.651 1.671 709,149 +0.00(+0.30%)
Dec 10, 2003 1.666 1.666 1.646 1.666 799,441 +0.00(+0.24%)
Dec 09, 2003 1.680 1.680 1.651 1.662 1,363,514 -0.01(-0.82%)
Dec 08, 2003 1.674 1.681 1.655 1.676 658,423 +0.01(+0.41%)
Dec 05, 2003 1.675 1.680 1.662 1.669 361,169 -0.02(-1.17%)
Dec 04, 2003 1.668 1.688 1.650 1.688 575,232 +0.02(+1.24%)
Dec 03, 2003 1.687 1.695 1.656 1.668 498,129 -0.02(-1.34%)
Dec 02, 2003 1.700 1.700 1.682 1.690 649,292 -0.01(-0.46%)
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.