Skip to main content
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 (%)
Jun 30, 2003 1.627 1.650 1.606 1.613 986,010 -0.01(-0.85%)
Jun 27, 2003 1.621 1.652 1.619 1.627 502,225 +0.01(+0.51%)
Jun 26, 2003 1.590 1.627 1.589 1.619 774,490 +0.05(+2.99%)
Jun 25, 2003 1.594 1.632 1.569 1.572 639,984 -0.02(-1.39%)
Jun 24, 2003 1.567 1.594 1.551 1.594 671,441 +0.05(+2.92%)
Jun 23, 2003 1.586 1.589 1.540 1.549 1,258,275 -0.04(-2.33%)
Jun 20, 2003 1.618 1.623 1.578 1.586 723,508 -0.02(-1.15%)
Jun 19, 2003 1.586 1.660 1.572 1.604 2,032,765 -0.03(-1.75%)
Jun 18, 2003 1.623 1.664 1.614 1.633 1,036,992 +0.01(+0.91%)
Jun 17, 2003 1.585 1.619 1.558 1.618 1,932,971 +0.04(+2.39%)
Jun 16, 2003 1.568 1.585 1.517 1.580 1,390,611 +0.01(+0.76%)
Jun 13, 2003 1.572 1.594 1.540 1.568 1,542,472 +0.01(+0.65%)
Jun 12, 2003 1.599 1.608 1.553 1.558 1,197,531 -0.04(-2.31%)
Jun 11, 2003 1.595 1.608 1.567 1.595 1,434,000 +0.00(+0.00%)
Jun 10, 2003 1.539 1.595 1.521 1.595 1,154,142 +0.05(+2.91%)
Jun 09, 2003 1.558 1.585 1.548 1.550 1,091,228 -0.02(-1.29%)
Jun 06, 2003 1.567 1.604 1.564 1.570 1,655,283 +0.01(+0.59%)
Jun 05, 2003 1.512 1.564 1.490 1.561 1,645,520 +0.06(+3.99%)
Jun 04, 2003 1.493 1.512 1.488 1.501 886,216 +0.01(+0.49%)
Jun 03, 2003 1.447 1.512 1.440 1.493 1,507,761 +0.03(+2.02%)
Jun 02, 2003 1.567 1.567 1.463 1.464 2,562,109 -0.10(-6.59%)
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%)
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.