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

Vector Group Ltd (NY: VGR )

10.95 +0.14 (+1.34%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 12, 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 (%)
Mar 31, 2003 1.083 1.083 1.013 1.014 1,415,559 -0.06(-5.58%)
Mar 28, 2003 1.106 1.106 1.070 1.074 851,505 -0.02(-1.69%)
Mar 27, 2003 1.079 1.101 1.075 1.092 645,408 +0.01(+1.28%)
Mar 26, 2003 1.100 1.107 1.077 1.079 456,667 -0.03(-2.50%)
Mar 25, 2003 1.074 1.115 1.074 1.106 980,587 +0.04(+3.90%)
Mar 24, 2003 1.092 1.093 1.042 1.065 954,553 -0.04(-3.35%)
Mar 21, 2003 1.104 1.116 1.053 1.102 1,956,835 -0.00(-0.33%)
Mar 20, 2003 1.115 1.122 1.025 1.105 1,980,699 -0.01(-1.24%)
Mar 19, 2003 1.176 1.193 1.102 1.119 3,951,635 -0.08(-7.04%)
Mar 18, 2003 1.226 1.226 1.176 1.204 1,964,428 -0.04(-3.26%)
Mar 17, 2003 1.210 1.271 1.210 1.245 967,570 +0.03(+2.58%)
Mar 14, 2003 1.277 1.277 1.204 1.213 567,308 -0.04(-3.24%)
Mar 13, 2003 1.185 1.257 1.185 1.254 645,408 +0.04(+3.42%)
Mar 12, 2003 1.212 1.217 1.185 1.212 654,086 +0.00(+0.38%)
Mar 11, 2003 1.235 1.239 1.201 1.208 1,069,534 -0.02(-1.50%)
Mar 10, 2003 1.258 1.259 1.226 1.226 597,680 -0.04(-3.27%)
Mar 07, 2003 1.245 1.268 1.235 1.268 361,211 +0.02(+1.48%)
Mar 06, 2003 1.278 1.281 1.238 1.249 212,605 -0.03(-2.24%)
Mar 05, 2003 1.232 1.290 1.231 1.278 529,343 +0.03(+2.59%)
Mar 04, 2003 1.268 1.281 1.240 1.245 303,721 -0.01(-1.17%)
Mar 03, 2003 1.268 1.298 1.260 1.260 593,341 -0.00(-0.29%)
Feb 28, 2003 1.281 1.304 1.254 1.264 613,951 -0.02(-1.30%)
Feb 27, 2003 1.249 1.289 1.230 1.281 3,177,145 +0.04(+3.04%)
Feb 26, 2003 1.231 1.249 1.218 1.243 525,004 +0.01(+0.67%)
Feb 25, 2003 1.201 1.240 1.166 1.234 718,084 +0.03(+2.68%)
Feb 24, 2003 1.245 1.245 1.198 1.202 840,658 -0.05(-3.91%)
Feb 21, 2003 1.247 1.272 1.231 1.251 797,269 +0.00(+0.22%)
Feb 20, 2003 1.256 1.268 1.243 1.248 291,789 +0.00(+0.15%)
Feb 19, 2003 1.262 1.268 1.231 1.246 1,006,620 -0.04(-3.15%)
Feb 18, 2003 1.300 1.337 1.285 1.287 719,169 -0.00(-0.29%)
Feb 14, 2003 1.264 1.337 1.264 1.291 2,041,443 +0.03(+2.19%)
Feb 13, 2003 1.232 1.272 1.232 1.263 682,289 +0.03(+2.62%)
Feb 12, 2003 1.240 1.245 1.226 1.231 1,246,343 -0.01(-0.67%)
Feb 11, 2003 1.235 1.246 1.229 1.239 1,014,213 -0.00(-0.22%)
Feb 10, 2003 1.200 1.254 1.200 1.242 1,796,296 +0.04(+3.06%)
Feb 07, 2003 1.254 1.256 1.201 1.205 812,455 -0.05(-3.90%)
Feb 06, 2003 1.278 1.278 1.235 1.254 765,812 -0.01(-1.16%)
Feb 05, 2003 1.289 1.312 1.263 1.269 1,430,745 -0.02(-1.57%)
Feb 04, 2003 1.217 1.289 1.203 1.289 1,765,924 +0.07(+5.51%)
Feb 03, 2003 1.191 1.226 1.163 1.222 797,269 +0.03(+2.63%)
Jan 31, 2003 1.130 1.190 1.130 1.190 723,508 +0.06(+5.22%)
Jan 30, 2003 1.185 1.195 1.129 1.131 943,706 -0.05(-4.51%)
Jan 29, 2003 1.175 1.203 1.129 1.185 1,132,447 +0.02(+1.66%)
Jan 28, 2003 1.152 1.189 1.126 1.165 1,080,381 +0.02(+1.45%)
Jan 27, 2003 1.102 1.153 1.099 1.149 1,092,313 +0.04(+3.40%)
Jan 24, 2003 1.125 1.137 1.088 1.111 897,063 -0.01(-1.23%)
Jan 23, 2003 1.140 1.153 1.085 1.125 1,353,730 -0.02(-2.01%)
Jan 22, 2003 1.198 1.204 1.130 1.148 2,117,373 -0.05(-4.23%)
Jan 21, 2003 1.263 1.268 1.198 1.198 1,252,851 -0.06(-4.76%)
Jan 17, 2003 1.235 1.259 1.222 1.258 1,008,789 +0.04(+3.02%)
Jan 16, 2003 1.194 1.249 1.194 1.222 1,385,187 +0.04(+3.11%)
Jan 15, 2003 1.179 1.186 1.160 1.185 672,526 +0.01(+0.47%)
Jan 14, 2003 1.144 1.180 1.144 1.179 586,833 +0.04(+3.06%)
Jan 13, 2003 1.166 1.171 1.139 1.144 302,636 -0.01(-1.12%)
Jan 10, 2003 1.138 1.175 1.128 1.157 532,597 +0.02(+1.45%)
Jan 09, 2003 1.115 1.150 1.115 1.140 466,429 +0.03(+2.83%)
Jan 08, 2003 1.141 1.157 1.100 1.109 1,462,202 -0.03(-2.98%)
Jan 07, 2003 1.151 1.181 1.129 1.143 797,269 -0.01(-0.64%)
Jan 06, 2003 1.139 1.157 1.109 1.151 1,236,581 +0.04(+3.14%)
Jan 03, 2003 1.111 1.126 1.106 1.115 689,882 +0.00(+0.41%)
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.