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

Vector Group Ltd (NY: VGR )

10.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Nov 01, 2002 0.9904 1.028 0.9735 1.015 896,937 +0.03(+2.95%)
Oct 31, 2002 0.9763 0.9857 0.9613 0.9857 1,040,745 +0.04(+4.48%)
Oct 30, 2002 0.9660 0.9923 0.9387 0.9434 809,586 -0.02(-2.33%)
Oct 29, 2002 0.9387 0.9660 0.9256 0.9660 1,520,105 +0.02(+2.39%)
Oct 28, 2002 0.9481 0.9575 0.9434 0.9434 764,846 +0.00(+0.00%)
Oct 25, 2002 0.9998 1.007 0.9387 0.9434 1,987,748 -0.05(-5.19%)
Oct 24, 2002 0.9970 1.027 0.9951 0.9951 726,497 -0.00(-0.09%)
Oct 23, 2002 0.9951 1.014 0.9716 0.9960 1,513,714 +0.00(+0.09%)
Oct 22, 2002 1.023 1.027 0.9876 0.9951 2,550,198 -0.03(-3.20%)
Oct 21, 2002 0.9904 1.054 0.9538 1.028 4,314,245 +0.01(+1.20%)
Oct 18, 2002 1.239 1.239 1.016 1.016 15,174,427 -0.22(-17.97%)
Oct 17, 2002 1.239 1.275 1.214 1.238 1,439,147 +0.01(+0.46%)
Oct 16, 2002 1.290 1.290 1.220 1.233 1,096,138 -0.06(-4.51%)
Oct 15, 2002 1.249 1.299 1.197 1.291 4,135,284 +0.03(+2.38%)
Oct 14, 2002 1.184 1.261 1.184 1.261 1,357,123 +0.07(+5.66%)
Oct 11, 2002 1.169 1.193 1.169 1.193 789,347 +0.05(+4.18%)
Oct 10, 2002 1.136 1.145 1.103 1.145 1,733,155 +0.01(+0.83%)
Oct 09, 2002 1.146 1.197 1.127 1.136 2,276,430 -0.02(-1.71%)
Oct 08, 2002 1.155 1.173 1.141 1.156 945,938 +0.02(+1.32%)
Oct 07, 2002 1.173 1.175 1.127 1.141 1,519,040 -0.03(-2.88%)
Oct 04, 2002 1.194 1.195 1.155 1.174 1,709,719 -0.01(-0.87%)
Oct 03, 2002 1.220 1.221 1.173 1.185 1,137,682 -0.03(-2.85%)
Oct 02, 2002 1.216 1.232 1.183 1.219 947,003 +0.00(+0.00%)
Oct 01, 2002 1.185 1.222 1.159 1.219 760,585 +0.04(+3.18%)
Sep 30, 2002 1.192 1.216 1.173 1.182 824,500 +0.01(+0.72%)
Sep 27, 2002 1.188 1.194 1.152 1.173 2,298,800 -0.04(-3.47%)
Sep 26, 2002 1.216 1.242 1.175 1.216 855,392 +0.01(+1.17%)
Sep 25, 2002 1.258 1.258 1.188 1.202 2,035,684 -0.03(-2.66%)
Sep 24, 2002 1.228 1.234 1.195 1.234 3,555,790 +0.01(+0.69%)
Sep 23, 2002 1.267 1.268 1.197 1.226 2,393,607 -0.03(-2.54%)
Sep 20, 2002 1.240 1.263 1.198 1.258 1,183,488 +0.02(+1.44%)
Sep 19, 2002 1.309 1.309 1.223 1.240 1,640,478 -0.07(-5.58%)
Sep 18, 2002 1.457 1.356 1.305 1.313 1,668,175 -0.07(-5.35%)
Sep 17, 2002 1.440 1.440 1.386 1.388 1,227,003 -0.05(-3.48%)
Sep 16, 2002 1.462 1.466 1.426 1.438 1,102,849 -0.02(-1.29%)
Sep 13, 2002 1.387 1.460 1.387 1.456 723,674 +0.07(+4.96%)
Sep 12, 2002 1.439 1.462 1.388 1.388 1,288,521 -0.05(-3.66%)
Sep 11, 2002 1.439 1.471 1.430 1.440 40,266,296 +0.04(+2.94%)
Sep 10, 2002 1.361 1.422 1.325 1.399 2,665,405 +0.06(+4.61%)
Sep 09, 2002 1.305 1.337 1.247 1.337 1,378,002 +0.03(+2.61%)
Sep 06, 2002 1.275 1.315 1.274 1.304 3,123,993 +0.03(+2.10%)
Sep 05, 2002 1.247 1.293 1.229 1.277 1,199,040 +0.04(+3.25%)
Sep 04, 2002 1.234 1.252 1.234 1.236 1,875,738 +0.02(+1.62%)
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.