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

Vector Group Ltd (NY: VGR )

9.810 +0.440 (+4.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 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%)
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%)
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.