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

Vector Group Ltd (NY: VGR )

10.61 -0.09 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2002 0.9588 0.9680 0.9440 0.9680 1,059,771 +0.04(+4.48%)
Oct 30, 2002 0.9486 0.9744 0.9219 0.9265 824,387 -0.02(-2.33%)
Oct 29, 2002 0.9219 0.9486 0.9090 0.9486 1,547,895 +0.02(+2.39%)
Oct 28, 2002 0.9311 0.9403 0.9265 0.9265 778,829 +0.00(+0.00%)
Oct 25, 2002 0.9818 0.9892 0.9219 0.9265 2,024,087 -0.05(-5.19%)
Oct 24, 2002 0.9791 1.009 0.9772 0.9772 739,779 -0.00(-0.09%)
Oct 23, 2002 0.9772 0.9956 0.9542 0.9781 1,541,387 +0.00(+0.09%)
Oct 22, 2002 1.005 1.009 0.9698 0.9772 2,596,820 -0.03(-3.20%)
Oct 21, 2002 0.9726 1.035 0.9366 1.009 4,393,116 +0.01(+1.20%)
Oct 18, 2002 1.217 1.217 0.9975 0.9975 15,451,838 -0.22(-17.97%)
Oct 17, 2002 1.217 1.252 1.192 1.216 1,465,456 +0.01(+0.46%)
Oct 16, 2002 1.267 1.267 1.198 1.210 1,116,177 -0.06(-4.51%)
Oct 15, 2002 1.226 1.276 1.175 1.268 4,210,883 +0.03(+2.38%)
Oct 14, 2002 1.163 1.238 1.163 1.238 1,381,933 +0.07(+5.67%)
Oct 11, 2002 1.148 1.172 1.148 1.172 803,777 +0.05(+4.18%)
Oct 10, 2002 1.115 1.125 1.083 1.125 1,764,839 +0.01(+0.83%)
Oct 09, 2002 1.126 1.175 1.107 1.115 2,318,047 -0.02(-1.71%)
Oct 08, 2002 1.134 1.152 1.120 1.135 963,231 +0.01(+1.32%)
Oct 07, 2002 1.152 1.154 1.106 1.120 1,546,810 -0.03(-2.88%)
Oct 04, 2002 1.173 1.174 1.134 1.153 1,740,975 -0.01(-0.87%)
Oct 03, 2002 1.198 1.199 1.152 1.163 1,158,481 -0.03(-2.85%)
Oct 02, 2002 1.194 1.210 1.162 1.198 964,316 +0.00(+0.00%)
Oct 01, 2002 1.163 1.200 1.139 1.198 774,490 +0.04(+3.18%)
Sep 30, 2002 1.171 1.194 1.152 1.161 839,573 +0.01(+0.72%)
Sep 27, 2002 1.166 1.173 1.131 1.152 2,340,826 -0.04(-3.48%)
Sep 26, 2002 1.194 1.220 1.154 1.194 871,030 +0.01(+1.17%)
Sep 25, 2002 1.235 1.235 1.166 1.180 2,072,900 -0.03(-2.66%)
Sep 24, 2002 1.206 1.212 1.174 1.212 3,620,795 +0.01(+0.69%)
Sep 23, 2002 1.245 1.245 1.175 1.204 2,437,366 -0.03(-2.54%)
Sep 20, 2002 1.218 1.240 1.176 1.235 1,205,124 +0.02(+1.44%)
Sep 19, 2002 1.285 1.285 1.201 1.218 1,670,469 -0.07(-5.57%)
Sep 18, 2002 1.431 1.331 1.281 1.290 1,698,671 -0.07(-5.35%)
Sep 17, 2002 1.414 1.414 1.361 1.363 1,249,434 -0.05(-3.48%)
Sep 16, 2002 1.436 1.440 1.400 1.412 1,123,010 -0.02(-1.29%)
Sep 13, 2002 1.362 1.434 1.362 1.430 736,904 +0.07(+4.96%)
Sep 12, 2002 1.414 1.436 1.363 1.363 1,312,077 -0.05(-3.66%)
Sep 11, 2002 1.414 1.444 1.405 1.414 41,002,420 +0.04(+2.94%)
Sep 10, 2002 1.336 1.396 1.301 1.374 2,714,132 +0.06(+4.61%)
Sep 09, 2002 1.282 1.313 1.225 1.313 1,403,193 +0.03(+2.61%)
Sep 06, 2002 1.252 1.292 1.251 1.280 3,181,104 +0.03(+2.10%)
Sep 05, 2002 1.225 1.270 1.207 1.254 1,220,960 +0.04(+3.25%)
Sep 04, 2002 1.212 1.229 1.212 1.214 1,910,029 +0.02(+1.62%)
Sep 03, 2002 1.225 1.227 1.172 1.195 4,783,615 -0.03(-2.72%)
Aug 30, 2002 1.203 1.237 1.198 1.228 3,075,181 +0.03(+2.12%)
Aug 29, 2002 1.194 1.213 1.194 1.203 889,524 +0.00(+0.37%)
Aug 28, 2002 1.198 1.220 1.184 1.198 1,446,474 -0.01(-1.09%)
Aug 27, 2002 1.199 1.225 1.169 1.212 1,297,271 +0.01(+1.10%)
Aug 26, 2002 1.203 1.204 1.162 1.198 3,758,555 +0.01(+1.04%)
Aug 23, 2002 1.221 1.222 1.172 1.186 588,840 -0.04(-3.50%)
Aug 22, 2002 1.256 1.256 1.221 1.229 597,951 -0.04(-3.45%)
Aug 21, 2002 1.260 1.284 1.226 1.273 1,159,457 +0.00(+0.35%)
Aug 20, 2002 1.305 1.305 1.241 1.269 1,224,377 -0.02(-1.57%)
Aug 16, 2002 1.282 1.352 1.260 1.289 1,427,112 -0.03(-1.94%)
Aug 15, 2002 1.434 1.493 1.314 1.314 3,361,059 -0.09(-6.50%)
Aug 14, 2002 1.221 1.343 1.212 1.406 1,747,158 +0.18(+14.28%)
Aug 13, 2002 1.181 1.270 1.181 1.230 599,090 +0.04(+3.39%)
Aug 12, 2002 1.209 1.222 1.181 1.190 190,205 -0.05(-3.76%)
Aug 07, 2002 1.224 1.246 1.177 1.236 805,241 +0.03(+2.85%)
Aug 06, 2002 1.227 1.229 1.185 1.202 862,189 +0.00(+0.29%)
Aug 05, 2002 1.239 1.250 1.148 1.198 2,348,527 -0.04(-3.19%)
Aug 02, 2002 1.269 1.269 1.163 1.238 1,476,087 -0.04(-3.36%)
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.