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

Vector Group Ltd (NY: VGR )

11.14 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 30, 2003 1.512 1.567 1.511 1.567 1,439,423 +0.07(+4.62%)
May 29, 2003 1.484 1.498 1.478 1.498 1,016,382 +0.01(+0.49%)
May 28, 2003 1.487 1.517 1.480 1.491 1,381,933 +0.01(+0.62%)
May 27, 2003 1.473 1.489 1.438 1.481 2,721,562 +0.01(+0.56%)
May 23, 2003 1.434 1.493 1.429 1.473 1,640,096 +0.04(+2.83%)
May 22, 2003 1.429 1.503 1.423 1.433 2,991,658 +0.03(+1.84%)
May 21, 2003 1.323 1.429 1.323 1.407 4,089,395 +0.09(+7.16%)
May 20, 2003 1.291 1.339 1.277 1.313 2,166,186 +0.02(+1.21%)
May 19, 2003 1.273 1.338 1.271 1.297 3,141,349 +0.08(+6.51%)
May 16, 2003 1.208 1.248 1.189 1.218 2,093,509 +0.02(+1.62%)
May 15, 2003 1.180 1.239 1.180 1.198 1,611,894 +0.02(+1.56%)
May 14, 2003 1.137 1.189 1.137 1.180 2,408,078 +0.04(+3.81%)
May 13, 2003 1.143 1.156 1.134 1.137 701,813 -0.01(-0.56%)
May 12, 2003 1.129 1.152 1.124 1.143 1,095,567 +0.01(+0.89%)
May 09, 2003 1.088 1.134 1.088 1.133 722,423 +0.05(+4.60%)
May 08, 2003 1.072 1.095 1.070 1.083 1,922,124 +0.01(+0.60%)
May 07, 2003 1.060 1.082 1.058 1.077 834,149 +0.02(+1.57%)
May 06, 2003 1.059 1.068 1.047 1.060 668,187 +0.01(+0.79%)
May 05, 2003 1.067 1.083 1.051 1.052 1,148,718 -0.01(-0.96%)
May 02, 2003 1.044 1.079 1.044 1.062 750,626 +0.02(+2.31%)
May 01, 2003 1.033 1.051 1.014 1.038 902,487 +0.01(+0.54%)
Apr 30, 2003 1.037 1.051 1.033 1.033 1,701,925 -0.01(-1.32%)
Apr 29, 2003 1.069 1.073 1.046 1.046 608,528 -0.02(-2.16%)
Apr 28, 2003 1.043 1.092 1.042 1.069 740,863 +0.01(+0.87%)
Apr 25, 2003 1.097 1.097 1.046 1.060 1,069,534 -0.05(-4.17%)
Apr 24, 2003 1.106 1.115 1.102 1.106 746,287 +0.00(+0.00%)
Apr 23, 2003 1.086 1.106 1.079 1.106 838,488 +0.03(+2.74%)
Apr 22, 2003 1.102 1.109 1.063 1.077 829,810 -0.02(-2.26%)
Apr 21, 2003 1.113 1.122 1.097 1.102 616,121 -0.00(-0.17%)
Apr 17, 2003 1.084 1.104 1.083 1.104 458,836 +0.02(+1.79%)
Apr 16, 2003 1.102 1.106 1.083 1.084 541,275 -0.01(-0.76%)
Apr 15, 2003 1.087 1.127 1.063 1.092 2,001,308 -0.01(-1.08%)
Apr 14, 2003 1.075 1.111 1.058 1.104 651,916 +0.03(+2.74%)
Apr 11, 2003 1.116 1.116 1.074 1.075 936,113 -0.03(-2.91%)
Apr 10, 2003 1.122 1.134 1.106 1.107 2,139,068 -0.01(-1.15%)
Apr 09, 2003 1.100 1.122 1.100 1.120 780,998 +0.02(+1.93%)
Apr 08, 2003 1.098 1.111 1.094 1.099 677,950 +0.01(+0.93%)
Apr 07, 2003 1.083 1.106 1.080 1.089 834,149 +0.01(+0.85%)
Apr 04, 2003 1.070 1.092 1.037 1.080 833,065 +0.01(+0.95%)
Apr 03, 2003 1.107 1.107 1.065 1.069 878,623 -0.04(-3.41%)
Apr 02, 2003 1.030 1.107 1.030 1.107 1,750,738 +0.09(+8.49%)
Apr 01, 2003 1.014 1.065 1.010 1.021 2,261,641 +0.01(+0.64%)
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%)
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.