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

Vector Group Ltd (NY: VGR )

10.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2003 1.657 1.680 1.635 1.643 968,308 -0.01(-0.85%)
Jun 27, 2003 1.650 1.682 1.648 1.657 493,208 +0.01(+0.51%)
Jun 26, 2003 1.619 1.657 1.618 1.648 760,585 +0.05(+2.99%)
Jun 25, 2003 1.623 1.662 1.598 1.601 628,495 -0.02(-1.39%)
Jun 24, 2003 1.596 1.623 1.579 1.623 659,387 +0.05(+2.92%)
Jun 23, 2003 1.615 1.618 1.568 1.577 1,235,685 -0.04(-2.33%)
Jun 20, 2003 1.648 1.653 1.607 1.615 710,519 -0.02(-1.15%)
Jun 19, 2003 1.615 1.691 1.601 1.633 1,996,270 -0.03(-1.75%)
Jun 18, 2003 1.652 1.694 1.644 1.663 1,018,375 +0.02(+0.91%)
Jun 17, 2003 1.614 1.648 1.586 1.648 1,898,268 +0.04(+2.39%)
Jun 16, 2003 1.597 1.614 1.545 1.609 1,365,645 +0.01(+0.76%)
Jun 13, 2003 1.601 1.623 1.569 1.597 1,514,779 +0.01(+0.65%)
Jun 12, 2003 1.629 1.637 1.582 1.586 1,176,031 -0.04(-2.31%)
Jun 11, 2003 1.624 1.637 1.596 1.624 1,408,255 +0.00(+0.00%)
Jun 10, 2003 1.567 1.624 1.549 1.624 1,133,421 +0.05(+2.92%)
Jun 09, 2003 1.586 1.614 1.576 1.578 1,071,637 -0.02(-1.29%)
Jun 06, 2003 1.596 1.633 1.593 1.599 1,625,565 +0.01(+0.59%)
Jun 05, 2003 1.540 1.592 1.517 1.589 1,615,978 +0.06(+3.99%)
Jun 04, 2003 1.521 1.540 1.515 1.528 870,305 +0.01(+0.49%)
Jun 03, 2003 1.474 1.540 1.466 1.521 1,480,691 +0.03(+2.02%)
Jun 02, 2003 1.596 1.596 1.490 1.491 2,516,110 -0.11(-6.59%)
May 30, 2003 1.540 1.596 1.539 1.596 1,413,581 +0.07(+4.62%)
May 29, 2003 1.511 1.525 1.505 1.525 998,135 +0.01(+0.49%)
May 28, 2003 1.514 1.544 1.507 1.518 1,357,123 +0.01(+0.62%)
May 27, 2003 1.500 1.516 1.464 1.509 2,672,701 +0.01(+0.56%)
May 23, 2003 1.460 1.521 1.455 1.500 1,610,651 +0.04(+2.83%)
May 22, 2003 1.455 1.530 1.449 1.459 2,937,948 +0.03(+1.84%)
May 21, 2003 1.347 1.455 1.347 1.433 4,015,976 +0.10(+7.16%)
May 20, 2003 1.314 1.363 1.300 1.337 2,127,296 +0.02(+1.21%)
May 19, 2003 1.296 1.362 1.295 1.321 3,084,952 +0.08(+6.51%)
May 16, 2003 1.230 1.271 1.211 1.240 2,055,924 +0.02(+1.62%)
May 15, 2003 1.202 1.262 1.202 1.220 1,582,955 +0.02(+1.56%)
May 14, 2003 1.157 1.211 1.157 1.202 2,364,845 +0.04(+3.81%)
May 13, 2003 1.164 1.177 1.155 1.157 689,214 -0.01(-0.56%)
May 12, 2003 1.150 1.173 1.144 1.164 1,075,898 +0.01(+0.90%)
May 09, 2003 1.108 1.155 1.108 1.154 709,453 +0.05(+4.60%)
May 08, 2003 1.092 1.115 1.090 1.103 1,887,615 +0.01(+0.60%)
May 07, 2003 1.080 1.102 1.078 1.096 819,174 +0.02(+1.57%)
May 06, 2003 1.079 1.088 1.066 1.080 656,191 +0.01(+0.79%)
May 05, 2003 1.086 1.103 1.070 1.071 1,128,095 -0.01(-0.96%)
May 02, 2003 1.063 1.098 1.063 1.081 737,150 +0.02(+2.31%)
May 01, 2003 1.052 1.070 1.033 1.057 886,284 +0.01(+0.54%)
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%)
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.