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 (%)
Jun 30, 2003 2.321 2.354 2.291 2.301 691,214 -0.02(-0.85%)
Jun 27, 2003 2.312 2.357 2.309 2.321 352,070 +0.01(+0.51%)
Jun 26, 2003 2.269 2.321 2.267 2.309 542,934 +0.07(+2.99%)
Jun 25, 2003 2.274 2.328 2.238 2.242 448,643 -0.03(-1.39%)
Jun 24, 2003 2.236 2.274 2.212 2.274 470,695 +0.06(+2.92%)
Jun 23, 2003 2.262 2.267 2.196 2.209 882,077 -0.05(-2.33%)
Jun 20, 2003 2.308 2.316 2.251 2.262 507,194 -0.03(-1.15%)
Jun 19, 2003 2.262 2.368 2.242 2.288 1,425,012 -0.04(-1.75%)
Jun 18, 2003 2.315 2.374 2.303 2.329 726,953 +0.02(+0.91%)
Jun 17, 2003 2.261 2.309 2.222 2.308 1,355,054 +0.05(+2.39%)
Jun 16, 2003 2.237 2.261 2.165 2.254 974,848 +0.02(+0.76%)
Jun 13, 2003 2.242 2.274 2.197 2.237 1,081,305 +0.01(+0.65%)
Jun 12, 2003 2.282 2.293 2.216 2.222 839,494 -0.05(-2.31%)
Jun 11, 2003 2.275 2.293 2.236 2.275 1,005,264 +0.00(+0.00%)
Jun 10, 2003 2.195 2.275 2.170 2.275 809,078 +0.06(+2.91%)
Jun 09, 2003 2.222 2.261 2.208 2.211 764,974 -0.03(-1.29%)
Jun 06, 2003 2.236 2.288 2.232 2.240 1,160,388 +0.01(+0.59%)
Jun 05, 2003 2.157 2.230 2.125 2.226 1,153,545 +0.09(+3.99%)
Jun 04, 2003 2.130 2.157 2.123 2.141 621,256 +0.01(+0.49%)
Jun 03, 2003 2.065 2.157 2.054 2.130 1,056,972 +0.04(+2.01%)
Jun 02, 2003 2.236 2.236 2.087 2.088 1,796,093 -0.15(-6.59%)
May 30, 2003 2.157 2.236 2.155 2.236 1,009,066 +0.10(+4.62%)
May 29, 2003 2.117 2.137 2.108 2.137 712,506 +0.01(+0.49%)
May 28, 2003 2.121 2.163 2.111 2.126 968,764 +0.01(+0.62%)
May 27, 2003 2.101 2.124 2.052 2.113 1,907,873 +0.01(+0.56%)
May 23, 2003 2.045 2.130 2.038 2.101 1,149,743 +0.06(+2.83%)
May 22, 2003 2.038 2.144 2.030 2.044 2,097,216 +0.04(+1.83%)
May 21, 2003 1.887 2.038 1.887 2.007 2,866,753 +0.13(+7.16%)
May 20, 2003 1.841 1.909 1.821 1.873 1,518,542 +0.02(+1.21%)
May 19, 2003 1.816 1.908 1.813 1.850 2,202,153 +0.11(+6.51%)
May 16, 2003 1.723 1.781 1.696 1.737 1,467,595 +0.03(+1.62%)
May 15, 2003 1.683 1.767 1.683 1.710 1,129,972 +0.03(+1.56%)
May 14, 2003 1.621 1.696 1.621 1.683 1,688,114 +0.06(+3.81%)
May 13, 2003 1.631 1.649 1.618 1.621 491,986 -0.01(-0.56%)
May 12, 2003 1.611 1.644 1.603 1.631 768,016 +0.01(+0.89%)
May 09, 2003 1.552 1.618 1.552 1.616 506,434 +0.07(+4.60%)
May 08, 2003 1.529 1.562 1.527 1.545 1,347,450 +0.01(+0.60%)
May 07, 2003 1.512 1.544 1.510 1.536 584,756 +0.02(+1.57%)
May 06, 2003 1.511 1.524 1.494 1.512 468,413 +0.01(+0.79%)
May 05, 2003 1.522 1.545 1.499 1.500 805,276 -0.01(-0.96%)
May 02, 2003 1.489 1.539 1.489 1.515 526,205 +0.03(+2.31%)
May 01, 2003 1.474 1.499 1.447 1.481 632,662 +0.01(+0.54%)
Apr 30, 2003 1.479 1.499 1.473 1.473 1,193,086 -0.02(-1.32%)
Apr 29, 2003 1.525 1.531 1.493 1.493 426,591 -0.03(-2.16%)
Apr 28, 2003 1.487 1.558 1.486 1.525 519,361 +0.01(+0.87%)
Apr 25, 2003 1.565 1.565 1.493 1.512 749,766 -0.07(-4.17%)
Apr 24, 2003 1.578 1.591 1.572 1.578 523,163 +0.00(+0.00%)
Apr 23, 2003 1.549 1.578 1.539 1.578 587,798 +0.04(+2.74%)
Apr 22, 2003 1.572 1.582 1.516 1.536 581,715 -0.04(-2.26%)
Apr 21, 2003 1.587 1.600 1.565 1.572 431,914 -0.00(-0.17%)
Apr 17, 2003 1.547 1.575 1.545 1.574 321,654 +0.03(+1.79%)
Apr 16, 2003 1.572 1.578 1.545 1.547 379,445 -0.01(-0.76%)
Apr 15, 2003 1.550 1.608 1.516 1.558 1,402,960 -0.02(-1.08%)
Apr 14, 2003 1.533 1.585 1.510 1.575 457,007 +0.04(+2.74%)
Apr 11, 2003 1.593 1.593 1.532 1.533 656,235 -0.05(-2.91%)
Apr 10, 2003 1.600 1.618 1.578 1.579 1,499,532 -0.02(-1.15%)
Apr 09, 2003 1.569 1.600 1.569 1.598 547,496 +0.03(+1.93%)
Apr 08, 2003 1.566 1.585 1.561 1.568 475,257 +0.01(+0.93%)
Apr 07, 2003 1.545 1.578 1.541 1.553 584,756 +0.01(+0.85%)
Apr 04, 2003 1.527 1.558 1.479 1.540 583,996 +0.01(+0.95%)
Apr 03, 2003 1.579 1.579 1.519 1.525 615,933 -0.05(-3.41%)
Apr 02, 2003 1.469 1.579 1.469 1.579 1,227,305 +0.12(+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.