Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vector Group Ltd (NY: VGR )

10.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2002 0.9588 0.9680 0.9440 0.9680 1,059,771 +0.04(+4.48%)
Oct 30, 2002 0.9486 0.9744 0.9219 0.9265 824,387 -0.02(-2.33%)
Oct 29, 2002 0.9219 0.9486 0.9090 0.9486 1,547,895 +0.02(+2.39%)
Oct 28, 2002 0.9311 0.9403 0.9265 0.9265 778,829 +0.00(+0.00%)
Oct 25, 2002 0.9818 0.9892 0.9219 0.9265 2,024,087 -0.05(-5.19%)
Oct 24, 2002 0.9791 1.009 0.9772 0.9772 739,779 -0.00(-0.09%)
Oct 23, 2002 0.9772 0.9956 0.9542 0.9781 1,541,387 +0.00(+0.09%)
Oct 22, 2002 1.005 1.009 0.9698 0.9772 2,596,820 -0.03(-3.20%)
Oct 21, 2002 0.9726 1.035 0.9366 1.009 4,393,116 +0.01(+1.20%)
Oct 18, 2002 1.217 1.217 0.9975 0.9975 15,451,838 -0.22(-17.97%)
Oct 17, 2002 1.217 1.252 1.192 1.216 1,465,456 +0.01(+0.46%)
Oct 16, 2002 1.267 1.267 1.198 1.210 1,116,177 -0.06(-4.51%)
Oct 15, 2002 1.226 1.276 1.175 1.268 4,210,883 +0.03(+2.38%)
Oct 14, 2002 1.163 1.238 1.163 1.238 1,381,933 +0.07(+5.67%)
Oct 11, 2002 1.148 1.172 1.148 1.172 803,777 +0.05(+4.18%)
Oct 10, 2002 1.115 1.125 1.083 1.125 1,764,839 +0.01(+0.83%)
Oct 09, 2002 1.126 1.175 1.107 1.115 2,318,047 -0.02(-1.71%)
Oct 08, 2002 1.134 1.152 1.120 1.135 963,231 +0.01(+1.32%)
Oct 07, 2002 1.152 1.154 1.106 1.120 1,546,810 -0.03(-2.88%)
Oct 04, 2002 1.173 1.174 1.134 1.153 1,740,975 -0.01(-0.87%)
Oct 03, 2002 1.198 1.199 1.152 1.163 1,158,481 -0.03(-2.85%)
Oct 02, 2002 1.194 1.210 1.162 1.198 964,316 +0.00(+0.00%)
Oct 01, 2002 1.163 1.200 1.139 1.198 774,490 +0.04(+3.18%)
Sep 30, 2002 1.171 1.194 1.152 1.161 839,573 +0.01(+0.72%)
Sep 27, 2002 1.166 1.173 1.131 1.152 2,340,826 -0.04(-3.48%)
Sep 26, 2002 1.194 1.220 1.154 1.194 871,030 +0.01(+1.17%)
Sep 25, 2002 1.235 1.235 1.166 1.180 2,072,900 -0.03(-2.66%)
Sep 24, 2002 1.206 1.212 1.174 1.212 3,620,795 +0.01(+0.69%)
Sep 23, 2002 1.245 1.245 1.175 1.204 2,437,366 -0.03(-2.54%)
Sep 20, 2002 1.218 1.240 1.176 1.235 1,205,124 +0.02(+1.44%)
Sep 19, 2002 1.285 1.285 1.201 1.218 1,670,469 -0.07(-5.57%)
Sep 18, 2002 1.431 1.331 1.281 1.290 1,698,671 -0.07(-5.35%)
Sep 17, 2002 1.414 1.414 1.361 1.363 1,249,434 -0.05(-3.48%)
Sep 16, 2002 1.436 1.440 1.400 1.412 1,123,010 -0.02(-1.29%)
Sep 13, 2002 1.362 1.434 1.362 1.430 736,904 +0.07(+4.96%)
Sep 12, 2002 1.414 1.436 1.363 1.363 1,312,077 -0.05(-3.66%)
Sep 11, 2002 1.414 1.444 1.405 1.414 41,002,420 +0.04(+2.94%)
Sep 10, 2002 1.336 1.396 1.301 1.374 2,714,132 +0.06(+4.61%)
Sep 09, 2002 1.282 1.313 1.225 1.313 1,403,193 +0.03(+2.61%)
Sep 06, 2002 1.252 1.292 1.251 1.280 3,181,104 +0.03(+2.10%)
Sep 05, 2002 1.225 1.270 1.207 1.254 1,220,960 +0.04(+3.25%)
Sep 04, 2002 1.212 1.229 1.212 1.214 1,910,029 +0.02(+1.62%)
Sep 03, 2002 1.225 1.227 1.172 1.195 4,783,615 -0.03(-2.72%)
Aug 30, 2002 1.203 1.237 1.198 1.228 3,075,181 +0.03(+2.12%)
Aug 29, 2002 1.194 1.213 1.194 1.203 889,524 +0.00(+0.37%)
Aug 28, 2002 1.198 1.220 1.184 1.198 1,446,474 -0.01(-1.09%)
Aug 27, 2002 1.199 1.225 1.169 1.212 1,297,271 +0.01(+1.10%)
Aug 26, 2002 1.203 1.204 1.162 1.198 3,758,555 +0.01(+1.04%)
Aug 23, 2002 1.221 1.222 1.172 1.186 588,840 -0.04(-3.50%)
Aug 22, 2002 1.256 1.256 1.221 1.229 597,951 -0.04(-3.45%)
Aug 21, 2002 1.260 1.284 1.226 1.273 1,159,457 +0.00(+0.35%)
Aug 20, 2002 1.305 1.305 1.241 1.269 1,224,377 -0.02(-1.57%)
Aug 16, 2002 1.282 1.352 1.260 1.289 1,427,112 -0.03(-1.94%)
Aug 15, 2002 1.434 1.493 1.314 1.314 3,361,059 -0.09(-6.50%)
Aug 14, 2002 1.221 1.343 1.212 1.406 1,747,158 +0.18(+14.28%)
Aug 13, 2002 1.181 1.270 1.181 1.230 599,090 +0.04(+3.39%)
Aug 12, 2002 1.209 1.222 1.181 1.190 190,205 -0.05(-3.76%)
Aug 07, 2002 1.224 1.246 1.177 1.236 805,241 +0.03(+2.85%)
Aug 06, 2002 1.227 1.229 1.185 1.202 862,189 +0.00(+0.29%)
Aug 05, 2002 1.239 1.250 1.148 1.198 2,348,527 -0.04(-3.19%)
Aug 02, 2002 1.269 1.269 1.163 1.238 1,476,087 -0.04(-3.36%)
Aug 01, 2002 1.309 1.328 1.269 1.281 8,769,962 -0.03(-2.15%)
Jul 31, 2002 1.344 1.348 1.300 1.309 857,633 -0.04(-2.80%)
Jul 30, 2002 1.375 1.375 1.274 1.347 7,517,110 -0.03(-2.29%)
Jul 29, 2002 1.357 1.384 1.309 1.378 1,255,129 +0.02(+1.55%)
Jul 26, 2002 1.326 1.357 1.299 1.357 1,199,320 +0.04(+3.41%)
Jul 25, 2002 1.290 1.343 1.287 1.313 310,935 +0.02(+1.77%)
Jul 24, 2002 1.213 1.291 1.190 1.290 1,935,086 +0.08(+6.30%)
Jul 23, 2002 1.239 1.264 1.213 1.213 2,437,366 -0.03(-2.06%)
Jul 22, 2002 1.251 1.296 1.238 1.239 719,820 -0.00(-0.28%)
Jul 19, 2002 1.259 1.263 1.230 1.242 788,157 -0.05(-3.68%)
Jul 17, 2002 1.315 1.323 1.282 1.290 510,252 -0.05(-3.99%)
Jul 12, 2002 1.414 1.438 1.343 1.343 1,425,973 -0.06(-4.43%)
Jul 11, 2002 1.383 1.422 1.339 1.406 777,907 +0.02(+1.33%)
Jul 10, 2002 1.406 1.425 1.339 1.387 856,495 -0.02(-1.19%)
Jul 09, 2002 1.515 1.515 1.383 1.404 576,311 -0.11(-7.36%)
Jul 08, 2002 1.519 1.519 1.515 1.515 386,106 -0.00(-0.23%)
Jul 05, 2002 1.431 1.519 1.431 1.519 395,217 +0.09(+6.59%)
Jul 04, 2002 1.475 1.476 1.361 1.425 952,167 +0.00(+0.00%)
Jul 03, 2002 1.475 1.476 1.361 1.425 952,167 -0.06(-3.96%)
Jul 02, 2002 1.506 1.515 1.475 1.484 584,284 -0.02(-1.46%)
Jul 01, 2002 1.546 1.567 1.506 1.506 887,246 -0.04(-2.56%)
Jun 28, 2002 1.536 1.582 1.536 1.545 2,361,056 +0.03(+1.68%)
Jun 27, 2002 1.536 1.544 1.499 1.520 1,989,756 +0.05(+3.40%)
Jun 26, 2002 1.357 1.470 1.339 1.470 2,274,495 +0.07(+4.95%)
Jun 25, 2002 1.493 1.518 1.396 1.400 1,767,659 -0.12(-7.59%)
Jun 21, 2002 1.608 1.608 1.586 1.515 1,521,645 -0.07(-4.48%)
Jun 20, 2002 1.601 1.636 1.587 1.587 794,991 -0.04(-2.38%)
Jun 19, 2002 1.608 1.668 1.594 1.625 772,212 +0.02(+1.04%)
Jun 18, 2002 1.607 1.620 1.515 1.608 1,976,088 -0.02(-1.13%)
Jun 17, 2002 1.712 1.713 1.620 1.627 1,036,450 -0.09(-5.12%)
Jun 14, 2002 1.708 1.735 1.703 1.715 448,748 +0.01(+0.31%)
Jun 12, 2002 1.690 1.709 1.668 1.709 941,916 +0.02(+1.14%)
Jun 11, 2002 1.712 1.747 1.690 1.690 338,269 -0.03(-1.69%)
Jun 10, 2002 1.697 1.762 1.697 1.719 730,070 +0.02(+1.29%)
Jun 07, 2002 1.691 1.712 1.673 1.697 799,547 -0.00(-0.10%)
Jun 06, 2002 1.760 1.767 1.690 1.699 904,331 -0.07(-3.78%)
Jun 05, 2002 1.756 1.789 1.756 1.766 1,726,657 -0.02(-1.33%)
May 31, 2002 1.736 1.789 1.736 1.789 1,200,459 +0.03(+1.80%)
May 28, 2002 1.681 1.762 1.636 1.758 2,051,259 +0.10(+5.93%)
May 27, 2002 1.637 1.690 1.624 1.659 587,701 +0.00(+0.00%)
May 24, 2002 1.637 1.690 1.624 1.659 587,701 +0.04(+2.16%)
May 23, 2002 1.668 1.688 1.624 1.624 1,078,591 -0.04(-2.68%)
May 22, 2002 1.686 1.719 1.667 1.669 1,092,258 -0.02(-0.99%)
May 21, 2002 1.624 1.690 1.580 1.686 1,200,459 +0.06(+3.90%)
May 20, 2002 1.712 1.713 1.616 1.623 604,785 -0.08(-4.74%)
May 17, 2002 1.680 1.730 1.671 1.703 480,639 +0.02(+1.36%)
May 16, 2002 1.757 1.778 1.644 1.680 1,403,193 -0.08(-4.54%)
May 15, 2002 1.817 1.821 1.756 1.760 1,253,990 -0.06(-3.05%)
May 14, 2002 1.745 1.826 1.725 1.816 1,277,908 +0.09(+5.35%)
May 13, 2002 1.756 1.757 1.644 1.724 3,530,763 -0.03(-1.60%)
May 10, 2002 1.760 1.800 1.726 1.752 1,335,995 -0.01(-0.50%)
May 09, 2002 1.822 1.844 1.725 1.760 915,720 -0.06(-3.33%)
May 08, 2002 1.817 1.856 1.782 1.821 1,292,715 +0.00(+0.19%)
May 07, 2002 1.822 1.877 1.801 1.817 1,124,149 -0.01(-0.72%)
May 06, 2002 1.932 1.932 1.826 1.831 2,867,891 -0.09(-4.79%)
May 03, 2002 1.879 1.923 1.844 1.923 734,626 +0.06(+3.06%)
May 02, 2002 1.858 1.929 1.858 1.866 854,217 +0.01(+0.43%)
May 01, 2002 1.856 1.869 1.713 1.858 3,169,714 +0.00(+0.05%)
Apr 30, 2002 1.827 1.857 1.800 1.857 2,222,103 +0.02(+1.00%)
Apr 29, 2002 1.990 1.990 1.829 1.839 16,287,072 -0.15(-7.67%)
Apr 26, 2002 2.059 2.075 1.990 1.991 1,641,235 -0.09(-4.10%)
Apr 25, 2002 2.020 2.106 2.020 2.076 632,120 +0.03(+1.68%)
Apr 24, 2002 2.084 2.087 2.011 2.042 911,164 -0.06(-2.68%)
Apr 23, 2002 2.076 2.106 2.006 2.098 1,276,769 +0.02(+0.84%)
Apr 22, 2002 2.191 2.191 2.077 2.081 1,916,863 -0.11(-5.01%)
Apr 19, 2002 2.213 2.213 2.191 2.191 936,221 -0.01(-0.24%)
Apr 18, 2002 2.217 2.253 2.188 2.196 1,218,683 -0.03(-1.34%)
Apr 17, 2002 2.248 2.255 2.226 2.226 1,364,469 -0.02(-0.98%)
Apr 16, 2002 2.199 2.259 2.199 2.248 1,548,980 +0.05(+2.40%)
Apr 15, 2002 2.277 2.278 2.186 2.195 2,129,847 -0.08(-3.59%)
Apr 12, 2002 2.282 2.348 2.239 2.277 1,593,399 -0.01(-0.23%)
Apr 11, 2002 2.263 2.292 2.262 2.282 1,260,824 +0.02(+0.85%)
Apr 10, 2002 2.249 2.266 2.196 2.263 1,218,683 +0.01(+0.66%)
Apr 09, 2002 2.258 2.283 2.248 2.248 883,829 +0.03(+1.35%)
Apr 08, 2002 2.160 2.243 2.139 2.218 1,011,393 +0.02(+0.96%)
Apr 05, 2002 2.309 2.322 2.173 2.197 1,478,365 -0.11(-4.87%)
Apr 04, 2002 2.344 2.344 2.304 2.309 592,257 -0.04(-1.79%)
Apr 03, 2002 2.335 2.370 2.300 2.351 862,189 -0.02(-0.78%)
Apr 02, 2002 2.392 2.428 2.316 2.370 1,448,752 -0.07(-2.70%)
Apr 01, 2002 2.511 2.511 2.417 2.436 3,302,972 -0.08(-3.01%)
Mar 29, 2002 2.472 2.524 2.457 2.511 744,877 +0.00(+0.00%)
Mar 28, 2002 2.472 2.524 2.457 2.511 744,877 +0.04(+1.60%)
Mar 27, 2002 2.428 2.477 2.397 2.472 615,036 +0.03(+1.26%)
Mar 26, 2002 2.429 2.472 2.429 2.441 1,171,985 +0.01(+0.51%)
Mar 25, 2002 2.475 2.501 2.428 2.429 1,076,313 -0.05(-1.88%)
Mar 22, 2002 2.437 2.502 2.417 2.475 849,661 +0.02(+0.64%)
Mar 21, 2002 2.446 2.480 2.371 2.459 976,085 +0.00(+0.00%)
Mar 20, 2002 2.457 2.464 2.445 2.459 675,400 +0.00(+0.00%)
Mar 19, 2002 2.423 2.497 2.423 2.459 914,581 -0.04(-1.72%)
Mar 18, 2002 2.533 2.546 2.502 2.502 748,294 -0.01(-0.35%)
Mar 15, 2002 2.503 2.520 2.498 2.511 923,693 +0.01(+0.35%)
Mar 14, 2002 2.559 2.559 2.496 2.502 503,418 -0.04(-1.69%)
Mar 13, 2002 2.484 2.546 2.484 2.545 634,398 +0.06(+2.47%)
Mar 12, 2002 2.467 2.504 2.451 2.484 3,607,074 +0.01(+0.43%)
Mar 11, 2002 2.483 2.487 2.385 2.473 2,914,588 -0.01(-0.35%)
Mar 08, 2002 2.542 2.616 2.481 2.482 1,493,171 -0.05(-2.04%)
Mar 07, 2002 2.586 2.594 2.505 2.534 568,339 -0.04(-1.60%)
Mar 06, 2002 2.445 2.578 2.445 2.575 2,015,952 +0.07(+2.73%)
Mar 05, 2002 2.530 2.565 2.432 2.507 1,281,325 -0.02(-0.94%)
Mar 04, 2002 2.410 2.530 2.396 2.530 1,722,101 +0.14(+5.96%)
Mar 01, 2002 2.478 2.478 2.388 2.388 2,415,725 -0.06(-2.30%)
Feb 28, 2002 2.485 2.485 2.419 2.444 1,735,769 -0.04(-1.63%)
Feb 27, 2002 2.634 2.634 2.429 2.485 2,654,906 -0.15(-5.70%)
Feb 26, 2002 2.578 2.700 2.555 2.635 1,889,528 +0.10(+3.98%)
Feb 25, 2002 2.501 2.544 2.494 2.534 1,381,553 +0.04(+1.62%)
Feb 22, 2002 2.438 2.494 2.397 2.494 1,178,819 +0.06(+2.27%)
Feb 21, 2002 2.423 2.472 2.423 2.438 1,855,359 -0.04(-1.66%)
Feb 20, 2002 2.328 2.480 2.328 2.479 1,354,218 +0.15(+6.57%)
Feb 19, 2002 2.423 2.423 2.292 2.327 1,200,459 -0.04(-1.49%)
Feb 18, 2002 2.304 2.397 2.304 2.362 1,121,871 +0.00(+0.00%)
Feb 15, 2002 2.304 2.397 2.304 2.362 1,121,871 +0.07(+3.07%)
Feb 14, 2002 2.287 2.367 2.287 2.292 768,795 +0.02(+0.77%)
Feb 13, 2002 2.436 2.445 2.240 2.274 1,422,556 -0.14(-5.85%)
Feb 12, 2002 2.302 2.458 2.300 2.415 2,167,433 +0.11(+4.92%)
Feb 11, 2002 2.168 2.305 2.142 2.302 846,244 +0.14(+6.50%)
Feb 08, 2002 2.186 2.304 2.131 2.162 1,586,565 -0.00(-0.12%)
Feb 07, 2002 2.107 2.185 2.042 2.164 3,169,714 -0.03(-1.32%)
Feb 06, 2002 2.327 2.333 2.177 2.193 4,018,237 -0.14(-6.09%)
Feb 05, 2002 2.366 2.366 2.314 2.335 563,783 -0.04(-1.52%)
Feb 04, 2002 2.432 2.432 2.349 2.371 931,666 -0.08(-3.09%)
Feb 01, 2002 2.466 2.467 2.432 2.447 1,274,491 -0.01(-0.46%)
Jan 31, 2002 2.454 2.463 2.378 2.458 1,849,664 +0.02(+0.83%)
Jan 30, 2002 2.373 2.489 2.362 2.438 1,272,214 +0.05(+1.95%)
Jan 29, 2002 2.422 2.450 2.371 2.392 113,895 -0.05(-2.12%)
Jan 28, 2002 2.529 2.543 2.430 2.443 1,000,003 -0.09(-3.37%)
Jan 25, 2002 2.529 2.577 2.524 2.529 11,389,561 -0.04(-1.54%)
Jan 24, 2002 2.573 2.616 2.540 2.568 1,568,342 -0.01(-0.44%)
Jan 23, 2002 2.458 2.580 2.452 2.580 2,989,759 +0.11(+4.37%)
Jan 22, 2002 2.476 2.542 2.450 2.472 4,478,375 -0.01(-0.35%)
Jan 21, 2002 2.404 2.502 2.379 2.480 2,036,453 +0.00(+0.00%)
Jan 18, 2002 2.404 2.502 2.379 2.480 2,036,453 +0.07(+2.76%)
Jan 17, 2002 2.345 2.414 2.327 2.414 2,343,971 +0.06(+2.73%)
Jan 16, 2002 2.401 2.406 2.350 2.350 2,839,417 -0.03(-1.25%)
Jan 15, 2002 2.388 2.402 2.353 2.379 4,708,444 -0.01(-0.55%)
Jan 14, 2002 2.410 2.450 2.347 2.393 3,282,471 -0.02(-0.66%)
Jan 11, 2002 2.436 2.484 2.375 2.408 3,480,649 -0.03(-1.33%)
Jan 10, 2002 2.481 2.502 2.362 2.441 5,798,425 -0.44(-15.37%)
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.