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

Vector Group Ltd (NY: VGR )

11.18 +0.03 (+0.27%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 20, 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 (%)
Mar 31, 2003 1.103 1.103 1.032 1.033 1,390,145 -0.06(-5.58%)
Mar 28, 2003 1.127 1.127 1.090 1.094 836,218 -0.02(-1.69%)
Mar 27, 2003 1.098 1.121 1.095 1.112 633,821 +0.01(+1.28%)
Mar 26, 2003 1.120 1.127 1.096 1.098 448,468 -0.03(-2.50%)
Mar 25, 2003 1.094 1.135 1.094 1.127 962,982 +0.04(+3.90%)
Mar 24, 2003 1.112 1.113 1.061 1.084 937,416 -0.04(-3.35%)
Mar 21, 2003 1.125 1.137 1.072 1.122 1,921,703 -0.00(-0.33%)
Mar 20, 2003 1.136 1.142 1.044 1.126 1,945,138 -0.01(-1.24%)
Mar 19, 2003 1.198 1.215 1.122 1.140 3,880,690 -0.09(-7.04%)
Mar 18, 2003 1.249 1.249 1.198 1.226 1,929,160 -0.04(-3.26%)
Mar 17, 2003 1.232 1.295 1.232 1.267 950,199 +0.03(+2.58%)
Mar 14, 2003 1.300 1.300 1.226 1.235 557,123 -0.04(-3.23%)
Mar 13, 2003 1.206 1.280 1.206 1.277 633,821 +0.04(+3.42%)
Mar 12, 2003 1.234 1.239 1.206 1.234 642,343 +0.00(+0.38%)
Mar 11, 2003 1.258 1.262 1.223 1.230 1,050,332 -0.02(-1.50%)
Mar 10, 2003 1.281 1.282 1.249 1.249 586,950 -0.04(-3.27%)
Mar 07, 2003 1.268 1.291 1.258 1.291 354,726 +0.02(+1.48%)
Mar 06, 2003 1.301 1.305 1.261 1.272 208,788 -0.03(-2.24%)
Mar 05, 2003 1.254 1.313 1.253 1.301 519,839 +0.03(+2.59%)
Mar 04, 2003 1.291 1.305 1.263 1.268 298,268 -0.02(-1.17%)
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.