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

Vector Group Ltd (NY: VGR )

10.80 +0.07 (+0.65%)
Official Closing Price Updated: 4:10 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 (%)
Nov 28, 2003 1.655 1.660 1.645 1.646 384,300 -0.01(-0.58%)
Nov 26, 2003 1.648 1.664 1.612 1.655 679,757 +0.01(+0.88%)
Nov 25, 2003 1.655 1.655 1.646 1.641 744,841 -0.02(-1.28%)
Nov 24, 2003 1.619 1.670 1.610 1.662 1,607,451 +0.05(+3.25%)
Nov 21, 2003 1.599 1.626 1.599 1.610 677,691 +0.02(+1.09%)
Nov 20, 2003 1.631 1.646 1.597 1.592 3,812,016 -0.05(-3.24%)
Nov 19, 2003 1.636 1.647 1.621 1.646 466,946 +0.02(+1.19%)
Nov 18, 2003 1.588 1.591 1.588 1.626 1,294,432 +0.03(+2.13%)
Nov 17, 2003 1.576 1.626 1.576 1.592 986,578 -0.02(-1.38%)
Nov 14, 2003 1.607 1.646 1.602 1.615 654,964 -0.01(-0.48%)
Nov 13, 2003 1.640 1.640 1.600 1.622 381,201 -0.01(-0.42%)
Nov 12, 2003 1.607 1.640 1.607 1.629 631,203 +0.02(+1.45%)
Nov 11, 2003 1.600 1.609 1.585 1.606 809,924 +0.01(+0.85%)
Nov 10, 2003 1.654 1.654 1.589 1.592 1,260,341 -0.04(-2.72%)
Nov 07, 2003 1.560 1.642 1.549 1.637 3,505,195 +0.10(+6.49%)
Nov 06, 2003 1.518 1.538 1.520 1.537 1,584,724 +0.02(+1.28%)
Nov 05, 2003 1.521 1.541 1.518 1.518 977,281 -0.03(-1.69%)
Nov 04, 2003 1.521 1.544 1.521 1.544 615,304 +0.02(+1.59%)
Nov 03, 2003 1.558 1.558 1.514 1.520 1,234,721 -0.00(-0.32%)
Oct 31, 2003 1.554 1.561 1.510 1.525 716,948 -0.02(-1.38%)
Oct 30, 2003 1.550 1.552 1.544 1.546 556,822 +0.00(+0.13%)
Oct 29, 2003 1.491 1.544 1.491 1.544 632,236 +0.04(+2.64%)
Oct 28, 2003 1.498 1.524 1.476 1.504 957,652 +0.03(+1.70%)
Oct 27, 2003 1.456 1.479 1.456 1.479 515,500 +0.03(+2.21%)
Oct 24, 2003 1.481 1.481 1.431 1.447 806,825 -0.02(-1.32%)
Oct 23, 2003 1.452 1.471 1.452 1.467 945,256 +0.02(+1.41%)
Oct 22, 2003 1.466 1.470 1.446 1.446 603,310 -0.02(-1.32%)
Oct 21, 2003 1.462 1.469 1.454 1.466 568,186 +0.01(+0.87%)
Oct 20, 2003 1.463 1.467 1.443 1.453 842,982 -0.01(-0.73%)
Oct 17, 2003 1.477 1.477 1.452 1.464 400,829 -0.00(-0.13%)
Oct 16, 2003 1.443 1.470 1.443 1.466 370,870 +0.00(+0.20%)
Oct 15, 2003 1.491 1.491 1.457 1.463 683,890 -0.03(-1.76%)
Oct 14, 2003 1.465 1.499 1.459 1.489 883,272 +0.02(+1.18%)
Oct 13, 2003 1.468 1.468 1.468 1.471 413,226 +0.00(+0.20%)
Oct 10, 2003 1.471 1.471 1.471 1.468 880,172 +0.01(+0.80%)
Oct 09, 2003 1.499 1.506 1.453 1.457 1,342,986 -0.05(-3.09%)
Oct 08, 2003 1.462 1.505 1.454 1.503 3,620,898 +0.03(+1.84%)
Oct 07, 2003 1.469 1.469 1.448 1.476 828,519 +0.02(+1.60%)
Oct 06, 2003 1.418 1.435 1.418 1.453 1,477,285 +0.04(+3.16%)
Oct 03, 2003 1.418 1.418 1.408 1.408 922,528 -0.00(-0.07%)
Oct 02, 2003 1.418 1.423 1.405 1.409 418,392 -0.00(-0.34%)
Oct 01, 2003 1.399 1.437 1.399 1.414 579,550 +0.02(+1.46%)
Sep 30, 2003 1.403 1.406 1.386 1.394 881,205 +0.01(+0.70%)
Sep 29, 2003 1.391 1.394 1.374 1.384 1,305,796 +0.01(+0.92%)
Sep 26, 2003 1.408 1.411 1.366 1.372 454,549 -0.03(-2.28%)
Sep 25, 2003 1.426 1.452 1.404 1.404 1,392,573 -0.03(-2.22%)
Sep 24, 2003 1.465 1.498 1.446 1.436 1,047,529 -0.05(-3.32%)
Sep 23, 2003 1.435 1.485 1.435 1.485 689,055 +0.04(+2.82%)
Sep 22, 2003 1.447 1.467 1.442 1.444 1,096,083 -0.03(-2.36%)
Sep 19, 2003 1.480 1.480 1.458 1.479 1,070,257 -0.01(-0.97%)
Sep 18, 2003 1.486 1.506 1.459 1.494 1,506,211 -0.00(-0.19%)
Sep 17, 2003 1.549 1.505 1.462 1.497 1,454,557 +0.02(+1.46%)
Sep 16, 2003 1.470 1.486 1.470 1.475 1,639,012 +0.02(+1.39%)
Sep 15, 2003 1.439 1.460 1.437 1.455 1,178,006 +0.02(+1.74%)
Sep 12, 2003 1.434 1.437 1.402 1.430 683,373 -0.00(-0.26%)
Sep 11, 2003 1.388 1.438 1.388 1.434 939,367 +0.05(+3.32%)
Sep 10, 2003 1.391 1.419 1.384 1.387 1,192,107 +0.01(+1.07%)
Sep 09, 2003 1.395 1.400 1.370 1.373 683,373 -0.02(-1.59%)
Sep 08, 2003 1.374 1.395 1.363 1.395 831,980 +0.02(+1.54%)
Sep 05, 2003 1.406 1.406 1.364 1.374 1,033,738 -0.02(-1.39%)
Sep 04, 2003 1.418 1.424 1.359 1.393 1,403,627 -0.02(-1.11%)
Sep 03, 2003 1.423 1.429 1.393 1.409 862,352 -0.01(-0.39%)
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.