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 (%)
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%)
Sep 03, 2002 1.247 1.249 1.194 1.217 4,697,734 -0.03(-2.72%)
Aug 30, 2002 1.225 1.260 1.220 1.251 3,019,972 +0.03(+2.12%)
Aug 29, 2002 1.216 1.236 1.216 1.225 873,554 +0.00(+0.37%)
Aug 28, 2002 1.220 1.243 1.206 1.220 1,420,505 -0.01(-1.09%)
Aug 27, 2002 1.221 1.247 1.191 1.234 1,273,980 +0.01(+1.10%)
Aug 26, 2002 1.225 1.226 1.183 1.220 3,691,077 +0.01(+1.04%)
Aug 23, 2002 1.244 1.245 1.194 1.208 578,268 -0.04(-3.50%)
Aug 22, 2002 1.278 1.278 1.244 1.252 587,216 -0.04(-3.45%)
Aug 21, 2002 1.283 1.307 1.248 1.296 1,138,641 +0.00(+0.35%)
Aug 20, 2002 1.329 1.329 1.263 1.292 1,202,396 -0.02(-1.57%)
Aug 16, 2002 1.305 1.377 1.283 1.312 1,401,490 -0.03(-1.94%)
Aug 15, 2002 1.460 1.520 1.338 1.338 3,300,717 -0.09(-6.50%)
Aug 14, 2002 1.244 1.368 1.234 1.431 1,715,791 +0.18(+14.28%)
Aug 13, 2002 1.202 1.294 1.202 1.253 588,335 +0.04(+3.39%)
Aug 12, 2002 1.231 1.245 1.202 1.211 186,790 -0.05(-3.76%)
Aug 07, 2002 1.246 1.269 1.198 1.259 790,785 +0.03(+2.85%)
Aug 06, 2002 1.250 1.252 1.207 1.224 846,710 +0.00(+0.29%)
Aug 05, 2002 1.262 1.273 1.169 1.220 2,306,364 -0.04(-3.19%)
Aug 02, 2002 1.292 1.292 1.185 1.261 1,449,586 -0.04(-3.36%)
Aug 01, 2002 1.333 1.353 1.292 1.304 8,612,513 -0.03(-2.15%)
Jul 31, 2002 1.369 1.372 1.324 1.333 842,236 -0.04(-2.80%)
Jul 30, 2002 1.400 1.400 1.297 1.371 7,382,154 -0.03(-2.29%)
Jul 29, 2002 1.382 1.409 1.333 1.404 1,232,596 +0.02(+1.55%)
Jul 26, 2002 1.350 1.382 1.322 1.382 1,177,789 +0.05(+3.41%)
Jul 25, 2002 1.313 1.368 1.311 1.337 305,352 +0.02(+1.77%)
Jul 24, 2002 1.236 1.314 1.211 1.313 1,900,345 +0.08(+6.30%)
Jul 23, 2002 1.262 1.287 1.235 1.236 2,393,607 -0.03(-2.06%)
Jul 22, 2002 1.274 1.320 1.261 1.262 706,897 -0.00(-0.28%)
Jul 19, 2002 1.282 1.286 1.253 1.265 774,007 -0.05(-3.68%)
Jul 17, 2002 1.339 1.347 1.305 1.313 501,091 -0.05(-3.99%)
Jul 12, 2002 1.439 1.464 1.368 1.368 1,400,372 -0.06(-4.43%)
Jul 11, 2002 1.408 1.448 1.363 1.431 763,941 +0.02(+1.33%)
Jul 10, 2002 1.431 1.451 1.363 1.413 841,118 -0.02(-1.19%)
Jul 09, 2002 1.543 1.543 1.408 1.430 565,965 -0.11(-7.36%)
Jul 08, 2002 1.547 1.547 1.543 1.543 379,174 -0.00(-0.23%)
Jul 05, 2002 1.457 1.547 1.457 1.547 388,122 +0.10(+6.59%)
Jul 04, 2002 1.502 1.503 1.386 1.451 935,072 +0.00(+0.00%)
Jul 03, 2002 1.502 1.503 1.386 1.451 935,072 -0.06(-3.96%)
Jul 02, 2002 1.533 1.542 1.502 1.511 573,794 -0.02(-1.46%)
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.