Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vector Group Ltd (NY: VGR )

10.79 +0.08 (+0.79%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 6, 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 (%)
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%)
Sep 02, 2003 1.340 1.414 1.313 1.414 6,870,617 +0.08(+6.31%)
Aug 29, 2003 1.346 1.360 1.309 1.330 839,573 -0.02(-1.84%)
Aug 28, 2003 1.346 1.362 1.291 1.355 1,306,003 +0.00(+0.00%)
Aug 27, 2003 1.304 1.357 1.291 1.355 1,199,700 +0.04(+3.23%)
Aug 26, 2003 1.328 1.335 1.294 1.313 1,180,175 -0.01(-1.11%)
Aug 25, 2003 1.318 1.328 1.290 1.328 873,199 +0.01(+0.63%)
Aug 22, 2003 1.383 1.383 1.319 1.319 1,910,192 -0.06(-4.60%)
Aug 21, 2003 1.383 1.383 1.374 1.383 592,257 +0.00(+0.07%)
Aug 20, 2003 1.374 1.383 1.369 1.382 437,142 -0.00(-0.07%)
Aug 19, 2003 1.389 1.397 1.364 1.383 2,352,758 -0.01(-0.40%)
Aug 18, 2003 1.364 1.420 1.346 1.388 5,781,558 +0.01(+0.74%)
Aug 15, 2003 1.517 1.517 1.321 1.378 4,134,953 -0.16(-10.48%)
Aug 14, 2003 1.530 1.547 1.513 1.540 965,400 +0.02(+1.52%)
Aug 13, 2003 1.576 1.584 1.512 1.517 1,112,922 -0.06(-4.08%)
Aug 12, 2003 1.563 1.581 1.522 1.581 822,217 +0.02(+1.18%)
Aug 11, 2003 1.493 1.563 1.492 1.563 764,727 +0.07(+4.76%)
Aug 08, 2003 1.519 1.521 1.492 1.492 835,234 -0.03(-1.88%)
Aug 07, 2003 1.533 1.533 1.507 1.520 418,701 -0.01(-0.84%)
Aug 06, 2003 1.515 1.535 1.510 1.533 369,889 +0.03(+2.02%)
Aug 05, 2003 1.542 1.553 1.503 1.503 589,003 -0.04(-2.63%)
Aug 04, 2003 1.572 1.572 1.535 1.543 372,059 -0.01(-0.95%)
Aug 01, 2003 1.586 1.586 1.544 1.558 313,484 -0.01(-0.94%)
Jul 31, 2003 1.599 1.613 1.567 1.573 278,773 -0.02(-1.10%)
Jul 30, 2003 1.586 1.599 1.572 1.590 367,720 +0.01(+0.76%)
Jul 29, 2003 1.567 1.580 1.549 1.578 491,378 +0.02(+1.24%)
Jul 28, 2003 1.562 1.567 1.542 1.559 380,736 -0.00(-0.18%)
Jul 25, 2003 1.580 1.591 1.553 1.562 397,007 -0.01(-0.59%)
Jul 24, 2003 1.578 1.601 1.571 1.571 375,313 +0.01(+0.41%)
Jul 23, 2003 1.576 1.595 1.532 1.564 706,152 -0.01(-0.41%)
Jul 22, 2003 1.553 1.573 1.535 1.571 575,986 +0.02(+1.13%)
Jul 21, 2003 1.632 1.632 1.523 1.553 1,225,733 -0.05(-2.88%)
Jul 18, 2003 1.574 1.603 1.574 1.599 280,942 +0.04(+2.60%)
Jul 17, 2003 1.590 1.591 1.540 1.559 1,502,337 -0.05(-3.26%)
Jul 16, 2003 1.635 1.636 1.605 1.611 625,883 -0.02(-1.47%)
Jul 15, 2003 1.659 1.659 1.620 1.635 972,994 -0.02(-1.44%)
Jul 14, 2003 1.659 1.659 1.650 1.659 996,857 +0.00(+0.00%)
Jul 11, 2003 1.641 1.659 1.641 1.659 321,077 +0.01(+0.33%)
Jul 10, 2003 1.660 1.660 1.638 1.654 398,092 -0.01(-0.33%)
Jul 09, 2003 1.655 1.682 1.638 1.659 1,515,354 -0.01(-0.55%)
Jul 08, 2003 1.666 1.669 1.638 1.669 475,107 +0.01(+0.61%)
Jul 07, 2003 1.651 1.664 1.646 1.658 697,475 +0.02(+1.01%)
Jul 03, 2003 1.682 1.682 1.641 1.642 388,329 -0.02(-1.06%)
Jul 02, 2003 1.627 1.672 1.627 1.659 1,833,177 +0.03(+1.98%)
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.