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

Vector Group Ltd (NY: VGR )

14.93 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2003 2.317 2.317 2.252 2.254 426,554 -0.05(-2.22%)
Dec 30, 2003 2.295 2.299 2.278 2.305 469,282 +0.01(+0.42%)
Dec 29, 2003 2.244 2.295 2.216 2.295 812,554 +0.06(+2.91%)
Dec 26, 2003 2.255 2.255 2.220 2.230 157,876 -0.02(-1.10%)
Dec 24, 2003 2.278 2.278 2.245 2.255 120,217 -0.04(-1.63%)
Dec 23, 2003 2.258 2.292 2.251 2.292 724,202 +0.04(+1.84%)
Dec 22, 2003 2.258 2.281 2.231 2.251 1,096,441 -0.01(-0.61%)
Dec 19, 2003 2.283 2.300 2.223 2.265 317,924 -0.03(-1.50%)
Dec 18, 2003 2.209 2.299 2.209 2.299 780,689 +0.06(+2.52%)
Dec 17, 2003 2.258 2.258 2.229 2.242 598,190 -0.07(-3.04%)
Dec 16, 2003 2.292 2.318 2.280 2.313 1,170,310 +0.01(+0.42%)
Dec 15, 2003 2.334 2.334 2.295 2.303 670,611 -0.04(-1.77%)
Dec 12, 2003 2.345 2.346 2.334 2.345 955,222 +0.00(+0.18%)
Dec 11, 2003 2.334 2.345 2.313 2.341 506,217 +0.01(+0.30%)
Dec 10, 2003 2.334 2.334 2.306 2.334 570,671 +0.01(+0.24%)
Dec 09, 2003 2.353 2.353 2.313 2.328 973,327 -0.02(-0.82%)
Dec 08, 2003 2.345 2.354 2.318 2.347 470,007 +0.01(+0.41%)
Dec 05, 2003 2.346 2.353 2.328 2.338 257,815 -0.03(-1.17%)
Dec 04, 2003 2.336 2.365 2.312 2.365 410,622 +0.03(+1.24%)
Dec 03, 2003 2.363 2.375 2.320 2.336 355,583 -0.03(-1.34%)
Dec 02, 2003 2.382 2.382 2.356 2.368 463,489 -0.01(-0.46%)
Dec 01, 2003 2.347 2.379 2.334 2.379 428,003 +0.03(+1.35%)
Nov 28, 2003 2.361 2.368 2.346 2.347 269,403 -0.01(-0.58%)
Nov 26, 2003 2.352 2.374 2.299 2.361 476,524 +0.02(+0.88%)
Nov 25, 2003 2.361 2.361 2.347 2.341 522,149 -0.03(-1.28%)
Nov 24, 2003 2.310 2.382 2.296 2.371 1,126,858 +0.07(+3.25%)
Nov 21, 2003 2.281 2.320 2.281 2.296 475,076 +0.02(+1.09%)
Nov 20, 2003 2.327 2.347 2.278 2.271 2,672,305 -0.08(-3.24%)
Nov 19, 2003 2.334 2.349 2.313 2.347 327,339 +0.03(+1.19%)
Nov 18, 2003 2.265 2.270 2.265 2.320 907,425 +0.05(+2.13%)
Nov 17, 2003 2.248 2.320 2.248 2.271 691,612 -0.03(-1.38%)
Nov 14, 2003 2.292 2.347 2.285 2.303 459,144 -0.01(-0.48%)
Nov 13, 2003 2.339 2.339 2.283 2.314 267,230 -0.01(-0.42%)
Nov 12, 2003 2.292 2.339 2.292 2.324 442,487 +0.03(+1.45%)
Nov 11, 2003 2.283 2.295 2.260 2.291 567,774 +0.02(+0.85%)
Nov 10, 2003 2.360 2.360 2.267 2.271 883,526 -0.06(-2.72%)
Nov 07, 2003 2.226 2.342 2.209 2.335 2,457,217 +0.14(+6.49%)
Nov 06, 2003 2.165 2.194 2.168 2.193 1,110,925 +0.03(+1.28%)
Nov 05, 2003 2.169 2.198 2.165 2.165 685,095 -0.04(-1.69%)
Nov 04, 2003 2.169 2.202 2.169 2.202 431,341 +0.03(+1.59%)
Nov 03, 2003 2.222 2.223 2.160 2.168 865,566 -0.01(-0.32%)
Oct 31, 2003 2.216 2.227 2.154 2.175 502,596 -0.03(-1.38%)
Oct 30, 2003 2.211 2.213 2.202 2.205 390,344 +0.00(+0.13%)
Oct 29, 2003 2.126 2.202 2.126 2.202 443,211 +0.06(+2.64%)
Oct 28, 2003 2.138 2.173 2.106 2.146 671,335 +0.04(+1.70%)
Oct 27, 2003 2.077 2.110 2.077 2.110 361,376 +0.05(+2.21%)
Oct 24, 2003 2.113 2.113 2.041 2.064 565,601 -0.03(-1.32%)
Oct 23, 2003 2.071 2.099 2.071 2.092 662,644 +0.03(+1.41%)
Oct 22, 2003 2.091 2.097 2.063 2.063 422,933 -0.03(-1.32%)
Oct 21, 2003 2.085 2.096 2.074 2.091 398,311 +0.02(+0.87%)
Oct 20, 2003 2.086 2.093 2.059 2.073 590,948 -0.02(-0.73%)
Oct 17, 2003 2.107 2.107 2.071 2.088 280,990 -0.00(-0.13%)
Oct 16, 2003 2.059 2.097 2.059 2.091 259,988 +0.00(+0.20%)
Oct 15, 2003 2.126 2.126 2.078 2.086 479,421 -0.04(-1.76%)
Oct 14, 2003 2.089 2.139 2.081 2.124 619,192 +0.02(+1.18%)
Oct 13, 2003 2.095 2.095 2.095 2.099 289,680 +0.00(+0.20%)
Oct 10, 2003 2.099 2.099 2.099 2.095 617,020 +0.02(+0.80%)
Oct 09, 2003 2.139 2.149 2.073 2.078 941,462 -0.07(-3.09%)
Oct 08, 2003 2.085 2.147 2.074 2.144 2,538,328 +0.04(+1.84%)
Oct 07, 2003 2.096 2.096 2.066 2.106 580,810 +0.03(+1.60%)
Oct 06, 2003 2.023 2.046 2.023 2.073 1,035,608 +0.06(+3.16%)
Oct 03, 2003 2.023 2.023 2.009 2.009 646,712 -0.00(-0.07%)
Oct 02, 2003 2.023 2.030 2.004 2.010 293,301 -0.01(-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.