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

Vector Group Ltd (NY: VGR )

10.27 -0.06 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2002 2.518 2.570 2.502 2.557 731,504 +0.00(+0.00%)
Mar 28, 2002 2.518 2.570 2.502 2.557 731,504 +0.04(+1.60%)
Mar 27, 2002 2.472 2.522 2.441 2.517 603,994 +0.03(+1.26%)
Mar 26, 2002 2.474 2.518 2.473 2.485 1,150,944 +0.01(+0.51%)
Mar 25, 2002 2.520 2.547 2.472 2.473 1,056,990 -0.05(-1.88%)
Mar 22, 2002 2.482 2.548 2.461 2.520 834,407 +0.02(+0.64%)
Mar 21, 2002 2.491 2.526 2.415 2.504 958,561 +0.00(+0.00%)
Mar 20, 2002 2.502 2.509 2.490 2.504 663,275 +0.00(+0.00%)
Mar 19, 2002 2.468 2.543 2.468 2.504 898,162 -0.04(-1.72%)
Mar 18, 2002 2.579 2.593 2.548 2.548 734,859 -0.01(-0.35%)
Mar 15, 2002 2.549 2.566 2.544 2.557 907,110 +0.01(+0.35%)
Mar 14, 2002 2.606 2.606 2.542 2.548 494,380 -0.04(-1.69%)
Mar 13, 2002 2.529 2.593 2.529 2.592 623,009 +0.06(+2.47%)
Mar 12, 2002 2.512 2.550 2.496 2.529 3,542,315 +0.01(+0.43%)
Mar 11, 2002 2.528 2.533 2.428 2.519 2,862,262 -0.01(-0.35%)
Mar 08, 2002 2.588 2.664 2.527 2.527 1,466,364 -0.05(-2.04%)
Mar 07, 2002 2.633 2.642 2.551 2.580 558,135 -0.04(-1.60%)
Mar 06, 2002 2.490 2.625 2.490 2.622 1,979,759 +0.07(+2.73%)
Mar 05, 2002 2.576 2.612 2.477 2.553 1,258,321 -0.02(-0.94%)
Mar 04, 2002 2.454 2.577 2.440 2.577 1,691,184 +0.14(+5.96%)
Mar 01, 2002 2.523 2.523 2.432 2.432 2,372,355 -0.06(-2.30%)
Feb 28, 2002 2.530 2.530 2.463 2.489 1,704,606 -0.04(-1.63%)
Feb 27, 2002 2.682 2.682 2.474 2.530 2,607,242 -0.15(-5.70%)
Feb 26, 2002 2.625 2.749 2.602 2.683 1,855,605 +0.10(+3.98%)
Feb 25, 2002 2.546 2.590 2.539 2.580 1,356,750 +0.04(+1.62%)
Feb 22, 2002 2.483 2.539 2.441 2.539 1,157,656 +0.06(+2.27%)
Feb 21, 2002 2.468 2.517 2.468 2.483 1,822,049 -0.04(-1.66%)
Feb 20, 2002 2.370 2.526 2.370 2.525 1,329,906 +0.16(+6.57%)
Feb 19, 2002 2.468 2.468 2.333 2.369 1,178,907 -0.04(-1.49%)
Feb 18, 2002 2.346 2.441 2.346 2.405 1,101,730 +0.00(+0.00%)
Feb 15, 2002 2.346 2.441 2.346 2.405 1,101,730 +0.07(+3.06%)
Feb 14, 2002 2.329 2.410 2.329 2.333 754,993 +0.02(+0.77%)
Feb 13, 2002 2.480 2.490 2.281 2.316 1,397,016 -0.14(-5.85%)
Feb 12, 2002 2.344 2.502 2.342 2.460 2,128,521 +0.12(+4.92%)
Feb 11, 2002 2.207 2.347 2.181 2.344 831,051 +0.14(+6.50%)
Feb 08, 2002 2.226 2.346 2.170 2.201 1,558,081 -0.00(-0.12%)
Feb 07, 2002 2.146 2.225 2.080 2.204 3,112,808 -0.03(-1.32%)
Feb 06, 2002 2.369 2.375 2.217 2.233 3,946,097 -0.14(-6.09%)
Feb 05, 2002 2.409 2.409 2.356 2.378 553,661 -0.04(-1.52%)
Feb 04, 2002 2.477 2.477 2.392 2.415 914,939 -0.08(-3.09%)
Feb 01, 2002 2.511 2.512 2.477 2.492 1,251,610 -0.01(-0.46%)
Jan 31, 2002 2.499 2.508 2.421 2.503 1,816,457 +0.02(+0.83%)
Jan 30, 2002 2.417 2.535 2.405 2.483 1,249,373 +0.05(+1.95%)
Jan 29, 2002 2.466 2.494 2.414 2.435 111,850 -0.05(-2.12%)
Jan 28, 2002 2.575 2.589 2.475 2.488 982,050 -0.09(-3.37%)
Jan 25, 2002 2.575 2.624 2.570 2.575 11,185,082 -0.04(-1.54%)
Jan 24, 2002 2.620 2.664 2.586 2.615 1,540,185 -0.01(-0.44%)
Jan 23, 2002 2.503 2.627 2.497 2.627 2,936,084 +0.11(+4.37%)
Jan 22, 2002 2.521 2.588 2.494 2.517 4,397,974 -0.01(-0.35%)
Jan 21, 2002 2.448 2.548 2.423 2.526 1,999,892 +0.00(+0.00%)
Jan 18, 2002 2.448 2.548 2.423 2.526 1,999,892 +0.07(+2.76%)
Jan 17, 2002 2.388 2.458 2.369 2.458 2,301,889 +0.07(+2.73%)
Jan 16, 2002 2.445 2.450 2.392 2.392 2,788,441 -0.03(-1.25%)
Jan 15, 2002 2.432 2.446 2.396 2.423 4,623,913 -0.01(-0.55%)
Jan 14, 2002 2.454 2.494 2.390 2.436 3,223,540 -0.02(-0.66%)
Jan 11, 2002 2.481 2.529 2.418 2.452 3,418,161 -0.03(-1.33%)
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.