Vector Group Ltd (NY: VGR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	1.827	1.857	1.800	1.857	2,222,103	+0.02(+1.00%)
Apr 29, 2002	1.990	1.990	1.829	1.839	16,287,072	-0.15(-7.67%)
Apr 26, 2002	2.059	2.075	1.990	1.991	1,641,235	-0.09(-4.10%)
Apr 25, 2002	2.020	2.106	2.020	2.076	632,120	+0.03(+1.68%)
Apr 24, 2002	2.084	2.087	2.011	2.042	911,164	-0.06(-2.68%)
Apr 23, 2002	2.076	2.106	2.006	2.098	1,276,769	+0.02(+0.84%)
Apr 22, 2002	2.191	2.191	2.077	2.081	1,916,863	-0.11(-5.01%)
Apr 19, 2002	2.213	2.213	2.191	2.191	936,221	-0.01(-0.24%)
Apr 18, 2002	2.217	2.253	2.188	2.196	1,218,683	-0.03(-1.34%)
Apr 17, 2002	2.248	2.255	2.226	2.226	1,364,469	-0.02(-0.98%)
Apr 16, 2002	2.199	2.259	2.199	2.248	1,548,980	+0.05(+2.40%)
Apr 15, 2002	2.277	2.278	2.186	2.195	2,129,847	-0.08(-3.59%)
Apr 12, 2002	2.282	2.348	2.239	2.277	1,593,399	-0.01(-0.23%)
Apr 11, 2002	2.263	2.292	2.262	2.282	1,260,824	+0.02(+0.85%)
Apr 10, 2002	2.249	2.266	2.196	2.263	1,218,683	+0.01(+0.66%)
Apr 09, 2002	2.258	2.283	2.248	2.248	883,829	+0.03(+1.35%)
Apr 08, 2002	2.160	2.243	2.139	2.218	1,011,393	+0.02(+0.96%)
Apr 05, 2002	2.309	2.322	2.173	2.197	1,478,365	-0.11(-4.87%)
Apr 04, 2002	2.344	2.344	2.304	2.309	592,257	-0.04(-1.79%)
Apr 03, 2002	2.335	2.370	2.300	2.351	862,189	-0.02(-0.78%)
Apr 02, 2002	2.392	2.428	2.316	2.370	1,448,752	-0.07(-2.70%)
Apr 01, 2002	2.511	2.511	2.417	2.436	3,302,972	-0.08(-3.01%)
Mar 29, 2002	2.472	2.524	2.457	2.511	744,877	+0.00(+0.00%)
Mar 28, 2002	2.472	2.524	2.457	2.511	744,877	+0.04(+1.60%)
Mar 27, 2002	2.428	2.477	2.397	2.472	615,036	+0.03(+1.26%)
Mar 26, 2002	2.429	2.472	2.429	2.441	1,171,985	+0.01(+0.51%)
Mar 25, 2002	2.475	2.501	2.428	2.429	1,076,313	-0.05(-1.88%)
Mar 22, 2002	2.437	2.502	2.417	2.475	849,661	+0.02(+0.64%)
Mar 21, 2002	2.446	2.480	2.371	2.459	976,085	+0.00(+0.00%)
Mar 20, 2002	2.457	2.464	2.445	2.459	675,400	+0.00(+0.00%)
Mar 19, 2002	2.423	2.497	2.423	2.459	914,581	-0.04(-1.72%)
Mar 18, 2002	2.533	2.546	2.502	2.502	748,294	-0.01(-0.35%)
Mar 15, 2002	2.503	2.520	2.498	2.511	923,693	+0.01(+0.35%)
Mar 14, 2002	2.559	2.559	2.496	2.502	503,418	-0.04(-1.69%)
Mar 13, 2002	2.484	2.546	2.484	2.545	634,398	+0.06(+2.47%)
Mar 12, 2002	2.467	2.504	2.451	2.484	3,607,074	+0.01(+0.43%)
Mar 11, 2002	2.483	2.487	2.385	2.473	2,914,588	-0.01(-0.35%)
Mar 08, 2002	2.542	2.616	2.481	2.482	1,493,171	-0.05(-2.04%)
Mar 07, 2002	2.586	2.594	2.505	2.534	568,339	-0.04(-1.60%)
Mar 06, 2002	2.445	2.578	2.445	2.575	2,015,952	+0.07(+2.73%)
Mar 05, 2002	2.530	2.565	2.432	2.507	1,281,325	-0.02(-0.94%)
Mar 04, 2002	2.410	2.530	2.396	2.530	1,722,101	+0.14(+5.96%)
Mar 01, 2002	2.478	2.478	2.388	2.388	2,415,725	-0.06(-2.30%)
Feb 28, 2002	2.485	2.485	2.419	2.444	1,735,769	-0.04(-1.63%)
Feb 27, 2002	2.634	2.634	2.429	2.485	2,654,906	-0.15(-5.70%)
Feb 26, 2002	2.578	2.700	2.555	2.635	1,889,528	+0.10(+3.98%)
Feb 25, 2002	2.501	2.544	2.494	2.534	1,381,553	+0.04(+1.62%)
Feb 22, 2002	2.438	2.494	2.397	2.494	1,178,819	+0.06(+2.27%)
Feb 21, 2002	2.423	2.472	2.423	2.438	1,855,359	-0.04(-1.66%)
Feb 20, 2002	2.328	2.480	2.328	2.479	1,354,218	+0.15(+6.57%)
Feb 19, 2002	2.423	2.423	2.292	2.327	1,200,459	-0.04(-1.49%)
Feb 18, 2002	2.304	2.397	2.304	2.362	1,121,871	+0.00(+0.00%)
Feb 15, 2002	2.304	2.397	2.304	2.362	1,121,871	+0.07(+3.07%)
Feb 14, 2002	2.287	2.367	2.287	2.292	768,795	+0.02(+0.77%)
Feb 13, 2002	2.436	2.445	2.240	2.274	1,422,556	-0.14(-5.85%)
Feb 12, 2002	2.302	2.458	2.300	2.415	2,167,433	+0.11(+4.92%)
Feb 11, 2002	2.168	2.305	2.142	2.302	846,244	+0.14(+6.50%)
Feb 08, 2002	2.186	2.304	2.131	2.162	1,586,565	-0.00(-0.12%)
Feb 07, 2002	2.107	2.185	2.042	2.164	3,169,714	-0.03(-1.32%)
Feb 06, 2002	2.327	2.333	2.177	2.193	4,018,237	-0.14(-6.09%)
Feb 05, 2002	2.366	2.366	2.314	2.335	563,783	-0.04(-1.52%)
Feb 04, 2002	2.432	2.432	2.349	2.371	931,666	-0.08(-3.09%)

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.