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, 2003 1.654 1.654 1.608 1.609 597,552 -0.04(-2.22%)
Dec 30, 2003 1.638 1.641 1.626 1.645 657,408 +0.01(+0.42%)
Dec 29, 2003 1.602 1.638 1.582 1.638 1,138,291 +0.05(+2.91%)
Dec 26, 2003 1.610 1.610 1.585 1.592 221,165 -0.02(-1.10%)
Dec 24, 2003 1.626 1.626 1.603 1.610 168,410 -0.03(-1.63%)
Dec 23, 2003 1.612 1.636 1.607 1.636 1,014,519 +0.03(+1.84%)
Dec 22, 2003 1.612 1.628 1.593 1.607 1,535,983 -0.01(-0.61%)
Dec 19, 2003 1.629 1.642 1.587 1.617 445,374 -0.02(-1.50%)
Dec 18, 2003 1.577 1.641 1.577 1.641 1,093,652 +0.04(+2.52%)
Dec 17, 2003 1.612 1.612 1.591 1.601 837,993 -0.05(-3.04%)
Dec 16, 2003 1.636 1.655 1.627 1.651 1,639,464 +0.01(+0.42%)
Dec 15, 2003 1.666 1.666 1.638 1.644 939,445 -0.03(-1.77%)
Dec 12, 2003 1.674 1.675 1.666 1.674 1,338,151 +0.00(+0.18%)
Dec 11, 2003 1.666 1.674 1.651 1.671 709,149 +0.00(+0.30%)
Dec 10, 2003 1.666 1.666 1.646 1.666 799,441 +0.00(+0.24%)
Dec 09, 2003 1.680 1.680 1.651 1.662 1,363,514 -0.01(-0.82%)
Dec 08, 2003 1.674 1.681 1.655 1.676 658,423 +0.01(+0.41%)
Dec 05, 2003 1.675 1.680 1.662 1.669 361,169 -0.02(-1.17%)
Dec 04, 2003 1.668 1.688 1.650 1.688 575,232 +0.02(+1.24%)
Dec 03, 2003 1.687 1.695 1.656 1.668 498,129 -0.02(-1.34%)
Dec 02, 2003 1.700 1.700 1.682 1.690 649,292 -0.01(-0.46%)
Dec 01, 2003 1.676 1.698 1.666 1.698 599,581 +0.02(+1.35%)
Nov 28, 2003 1.686 1.690 1.675 1.676 377,401 -0.01(-0.58%)
Nov 26, 2003 1.679 1.694 1.641 1.686 667,554 +0.01(+0.89%)
Nov 25, 2003 1.686 1.686 1.676 1.671 731,468 -0.02(-1.28%)
Nov 24, 2003 1.649 1.700 1.639 1.692 1,578,593 +0.05(+3.25%)
Nov 21, 2003 1.628 1.656 1.628 1.639 665,525 +0.02(+1.09%)
Nov 20, 2003 1.661 1.676 1.626 1.621 3,743,578 -0.05(-3.24%)
Nov 19, 2003 1.666 1.677 1.651 1.676 458,563 +0.02(+1.19%)
Nov 18, 2003 1.617 1.620 1.617 1.656 1,271,193 +0.03(+2.13%)
Nov 17, 2003 1.605 1.656 1.605 1.621 968,866 -0.02(-1.38%)
Nov 14, 2003 1.636 1.676 1.631 1.644 643,205 -0.01(-0.48%)
Nov 13, 2003 1.670 1.670 1.629 1.652 374,357 -0.01(-0.42%)
Nov 12, 2003 1.636 1.670 1.636 1.659 619,871 +0.02(+1.45%)
Nov 11, 2003 1.629 1.638 1.614 1.635 795,383 +0.01(+0.85%)
Nov 10, 2003 1.685 1.685 1.619 1.621 1,237,714 -0.05(-2.72%)
Nov 07, 2003 1.589 1.672 1.577 1.667 3,442,266 +0.10(+6.49%)
Nov 06, 2003 1.546 1.566 1.548 1.565 1,556,273 +0.02(+1.28%)
Nov 05, 2003 1.549 1.569 1.546 1.546 959,735 -0.03(-1.69%)
Nov 04, 2003 1.549 1.572 1.549 1.572 604,258 +0.02(+1.59%)
Nov 03, 2003 1.586 1.587 1.542 1.548 1,212,554 -0.00(-0.32%)
Oct 31, 2003 1.582 1.590 1.538 1.552 704,076 -0.02(-1.38%)
Oct 30, 2003 1.578 1.580 1.572 1.574 546,826 +0.00(+0.13%)
Oct 29, 2003 1.518 1.572 1.518 1.572 620,886 +0.04(+2.64%)
Oct 28, 2003 1.526 1.551 1.503 1.532 940,459 +0.03(+1.70%)
Oct 27, 2003 1.482 1.506 1.482 1.506 506,245 +0.03(+2.21%)
Oct 24, 2003 1.508 1.508 1.457 1.474 792,340 -0.02(-1.32%)
Oct 23, 2003 1.479 1.498 1.479 1.493 928,285 +0.02(+1.41%)
Oct 22, 2003 1.492 1.497 1.473 1.473 592,479 -0.02(-1.32%)
Oct 21, 2003 1.488 1.496 1.480 1.492 557,985 +0.01(+0.87%)
Oct 20, 2003 1.489 1.494 1.470 1.480 827,848 -0.01(-0.73%)
Oct 17, 2003 1.504 1.504 1.479 1.490 393,633 -0.00(-0.13%)
Oct 16, 2003 1.470 1.497 1.470 1.492 364,212 +0.00(+0.20%)
Oct 15, 2003 1.518 1.518 1.483 1.489 671,612 -0.03(-1.76%)
Oct 14, 2003 1.491 1.527 1.485 1.516 867,414 +0.02(+1.18%)
Oct 13, 2003 1.495 1.495 1.495 1.498 405,807 +0.00(+0.20%)
Oct 10, 2003 1.498 1.498 1.498 1.495 864,370 +0.01(+0.80%)
Oct 09, 2003 1.527 1.534 1.480 1.483 1,318,875 -0.05(-3.09%)
Oct 08, 2003 1.488 1.533 1.480 1.531 3,555,892 +0.03(+1.84%)
Oct 07, 2003 1.496 1.496 1.475 1.503 813,645 +0.02(+1.60%)
Oct 06, 2003 1.444 1.461 1.444 1.480 1,450,763 +0.05(+3.16%)
Oct 03, 2003 1.444 1.444 1.434 1.434 905,966 -0.00(-0.07%)
Oct 02, 2003 1.444 1.449 1.430 1.435 410,880 -0.00(-0.34%)
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.