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

Vector Group Ltd (NY: VGR )

10.35 -0.08 (-0.77%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Apr 30, 2003 1.056 1.070 1.051 1.051 1,671,370 -0.01(-1.32%)
Apr 29, 2003 1.089 1.093 1.065 1.065 597,602 -0.02(-2.16%)
Apr 28, 2003 1.062 1.112 1.061 1.089 727,562 +0.01(+0.87%)
Apr 25, 2003 1.117 1.117 1.065 1.080 1,050,332 -0.05(-4.17%)
Apr 24, 2003 1.127 1.136 1.122 1.127 732,889 +0.00(+0.00%)
Apr 23, 2003 1.106 1.127 1.098 1.127 823,435 +0.03(+2.74%)
Apr 22, 2003 1.122 1.129 1.082 1.096 814,913 -0.03(-2.26%)
Apr 21, 2003 1.133 1.142 1.117 1.122 605,059 -0.00(-0.17%)
Apr 17, 2003 1.104 1.125 1.103 1.124 450,599 +0.02(+1.79%)
Apr 16, 2003 1.122 1.127 1.103 1.104 531,557 -0.01(-0.76%)
Apr 15, 2003 1.107 1.148 1.082 1.112 1,965,378 -0.01(-1.08%)
Apr 14, 2003 1.095 1.131 1.078 1.125 640,212 +0.03(+2.74%)
Apr 11, 2003 1.137 1.137 1.094 1.095 919,307 -0.03(-2.91%)
Apr 10, 2003 1.142 1.155 1.127 1.127 2,100,664 -0.01(-1.15%)
Apr 09, 2003 1.120 1.142 1.120 1.141 766,977 +0.02(+1.93%)
Apr 08, 2003 1.118 1.131 1.114 1.119 665,778 +0.01(+0.93%)
Apr 07, 2003 1.103 1.127 1.100 1.109 819,174 +0.01(+0.85%)
Apr 04, 2003 1.090 1.112 1.056 1.099 818,108 +0.01(+0.95%)
Apr 03, 2003 1.127 1.127 1.084 1.089 862,849 -0.04(-3.41%)
Apr 02, 2003 1.049 1.127 1.049 1.127 1,719,306 +0.09(+8.49%)
Apr 01, 2003 1.033 1.084 1.029 1.039 2,221,037 +0.01(+0.64%)
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%)
Mar 03, 2003 1.291 1.322 1.283 1.283 582,689 -0.00(-0.29%)
Feb 28, 2003 1.305 1.328 1.277 1.287 602,929 -0.02(-1.30%)
Feb 27, 2003 1.272 1.312 1.252 1.304 3,120,105 +0.04(+3.04%)
Feb 26, 2003 1.253 1.272 1.240 1.265 515,579 +0.01(+0.67%)
Feb 25, 2003 1.223 1.263 1.188 1.257 705,192 +0.03(+2.68%)
Feb 24, 2003 1.267 1.267 1.220 1.224 825,565 -0.05(-3.91%)
Feb 21, 2003 1.270 1.295 1.253 1.274 782,955 +0.00(+0.22%)
Feb 20, 2003 1.279 1.291 1.265 1.271 286,551 +0.00(+0.15%)
Feb 19, 2003 1.285 1.291 1.253 1.269 988,548 -0.04(-3.15%)
Feb 18, 2003 1.324 1.361 1.309 1.310 706,258 -0.00(-0.29%)
Feb 14, 2003 1.287 1.361 1.287 1.314 2,004,792 +0.03(+2.19%)
Feb 13, 2003 1.254 1.295 1.254 1.286 670,039 +0.03(+2.62%)
Feb 12, 2003 1.263 1.268 1.249 1.253 1,223,967 -0.01(-0.67%)
Feb 11, 2003 1.258 1.269 1.251 1.262 996,004 -0.00(-0.22%)
Feb 10, 2003 1.222 1.277 1.222 1.264 1,764,047 +0.04(+3.06%)
Feb 07, 2003 1.277 1.279 1.223 1.227 797,869 -0.05(-3.90%)
Feb 06, 2003 1.301 1.301 1.258 1.277 752,063 -0.02(-1.16%)
Feb 05, 2003 1.312 1.336 1.286 1.292 1,405,059 -0.02(-1.57%)
Feb 04, 2003 1.239 1.312 1.225 1.312 1,734,220 +0.07(+5.51%)
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.