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

Vector Group Ltd (NY: VGR )

10.27 -0.06 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2003 1.151 1.212 1.151 1.212 710,519 +0.06(+5.22%)
Jan 30, 2003 1.206 1.217 1.150 1.152 926,763 -0.05(-4.51%)
Jan 29, 2003 1.196 1.225 1.150 1.206 1,112,116 +0.02(+1.66%)
Jan 28, 2003 1.173 1.211 1.146 1.187 1,060,984 +0.02(+1.44%)
Jan 27, 2003 1.122 1.174 1.119 1.170 1,072,702 +0.04(+3.40%)
Jan 24, 2003 1.145 1.157 1.108 1.131 880,958 -0.01(-1.23%)
Jan 23, 2003 1.161 1.174 1.105 1.145 1,329,426 -0.02(-2.01%)
Jan 22, 2003 1.220 1.226 1.151 1.169 2,079,359 -0.05(-4.23%)
Jan 21, 2003 1.286 1.291 1.220 1.220 1,230,359 -0.06(-4.76%)
Jan 17, 2003 1.258 1.282 1.244 1.281 990,678 +0.04(+3.02%)
Jan 16, 2003 1.216 1.272 1.216 1.244 1,360,319 +0.04(+3.11%)
Jan 15, 2003 1.201 1.207 1.181 1.206 660,452 +0.01(+0.47%)
Jan 14, 2003 1.165 1.202 1.165 1.201 576,298 +0.04(+3.06%)
Jan 13, 2003 1.188 1.192 1.160 1.165 297,203 -0.01(-1.12%)
Jan 10, 2003 1.158 1.196 1.149 1.178 523,035 +0.02(+1.46%)
Jan 09, 2003 1.136 1.171 1.135 1.161 458,055 +0.03(+2.83%)
Jan 08, 2003 1.162 1.178 1.120 1.129 1,435,951 -0.03(-2.98%)
Jan 07, 2003 1.172 1.203 1.150 1.164 782,955 -0.01(-0.64%)
Jan 06, 2003 1.159 1.178 1.129 1.172 1,214,380 +0.04(+3.14%)
Jan 03, 2003 1.131 1.146 1.127 1.136 677,496 +0.00(+0.42%)
Jan 02, 2003 1.098 1.133 1.098 1.131 459,120 +0.04(+3.70%)
Dec 31, 2002 1.136 1.136 1.080 1.091 1,792,808 -0.02(-1.53%)
Dec 30, 2002 1.161 1.162 1.108 1.108 817,043 -0.02(-1.42%)
Dec 27, 2002 1.159 1.159 1.117 1.124 387,749 -0.03(-2.92%)
Dec 26, 2002 1.151 1.160 1.129 1.157 861,783 +0.04(+3.96%)
Dec 24, 2002 1.110 1.122 1.081 1.113 749,933 +0.00(+0.34%)
Dec 23, 2002 1.086 1.110 1.065 1.110 1,533,954 +0.02(+1.90%)
Dec 20, 2002 1.127 1.127 1.056 1.089 959,786 -0.04(-3.33%)
Dec 19, 2002 1.139 1.157 1.101 1.127 740,345 -0.00(-0.25%)
Dec 18, 2002 1.173 1.137 1.109 1.129 694,540 -0.04(-3.76%)
Dec 17, 2002 1.173 1.190 1.169 1.173 770,172 -0.01(-0.79%)
Dec 16, 2002 1.147 1.183 1.145 1.183 617,842 +0.04(+3.11%)
Dec 13, 2002 1.169 1.183 1.145 1.147 517,709 -0.01(-1.05%)
Dec 12, 2002 1.173 1.180 1.159 1.159 531,557 -0.01(-0.56%)
Dec 11, 2002 1.155 1.192 1.141 1.166 1,066,311 +0.01(+1.22%)
Dec 10, 2002 1.166 1.166 1.112 1.152 1,405,059 -0.01(-1.21%)
Dec 09, 2002 1.148 1.190 1.148 1.166 2,017,575 +0.02(+1.55%)
Dec 06, 2002 1.127 1.156 1.127 1.148 275,898 +0.02(+1.49%)
Dec 05, 2002 1.155 1.191 1.089 1.131 1,625,565 -0.02(-2.11%)
Dec 04, 2002 1.112 1.173 1.084 1.156 1,629,826 +0.04(+3.36%)
Dec 03, 2002 1.046 1.119 1.046 1.118 911,850 +0.06(+5.96%)
Dec 02, 2002 1.070 1.080 1.029 1.055 824,500 -0.01(-1.32%)
Nov 29, 2002 1.065 1.108 1.065 1.069 492,143 +0.00(+0.44%)
Nov 27, 2002 1.058 1.095 1.056 1.065 850,066 +0.01(+0.62%)
Nov 26, 2002 1.057 1.075 1.015 1.058 1,088,681 +0.01(+1.17%)
Nov 25, 2002 1.043 1.077 1.017 1.046 1,161,118 +0.01(+1.18%)
Nov 22, 2002 1.037 1.056 1.024 1.034 1,437,016 -0.01(-1.26%)
Nov 21, 2002 0.9857 1.056 0.9538 1.047 3,062,581 +0.09(+9.74%)
Nov 20, 2002 0.8824 0.9660 0.8824 0.9538 3,367,242 +0.06(+6.95%)
Nov 19, 2002 0.9153 0.9153 0.8918 0.8918 1,718,241 -0.02(-2.56%)
Nov 18, 2002 0.9725 0.9725 0.9106 0.9153 1,152,596 -0.06(-5.80%)
Nov 15, 2002 0.9556 1.009 0.9444 0.9716 1,155,791 +0.02(+1.77%)
Nov 14, 2002 0.9378 0.9782 0.9378 0.9547 726,497 +0.03(+2.83%)
Nov 13, 2002 0.8871 0.9585 0.8796 0.9284 841,544 +0.03(+3.56%)
Nov 12, 2002 0.9500 0.9829 0.8965 0.8965 1,944,073 -0.05(-5.63%)
Nov 11, 2002 0.9829 0.9829 0.9481 0.9500 448,468 -0.03(-3.53%)
Nov 08, 2002 1.009 1.009 0.9763 0.9847 401,597 -0.03(-2.87%)
Nov 07, 2002 1.023 1.046 1.014 1.014 864,979 -0.00(-0.46%)
Nov 06, 2002 1.068 1.068 1.019 1.019 934,220 -0.01(-1.18%)
Nov 05, 2002 1.003 1.038 1.003 1.031 705,192 +0.02(+2.04%)
Nov 04, 2002 1.047 1.047 0.9913 1.010 805,325 -0.00(-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.