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

Vector Group Ltd (NY: VGR )

10.82 +0.09 (+0.84%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 11, 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 (%)
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%)
Feb 01, 2002 2.466 2.467 2.432 2.447 1,274,491 -0.01(-0.46%)
Jan 31, 2002 2.454 2.463 2.378 2.458 1,849,664 +0.02(+0.83%)
Jan 30, 2002 2.373 2.489 2.362 2.438 1,272,214 +0.05(+1.95%)
Jan 29, 2002 2.422 2.450 2.371 2.392 113,895 -0.05(-2.12%)
Jan 28, 2002 2.529 2.543 2.430 2.443 1,000,003 -0.09(-3.37%)
Jan 25, 2002 2.529 2.577 2.524 2.529 11,389,561 -0.04(-1.54%)
Jan 24, 2002 2.573 2.616 2.540 2.568 1,568,342 -0.01(-0.44%)
Jan 23, 2002 2.458 2.580 2.452 2.580 2,989,759 +0.11(+4.37%)
Jan 22, 2002 2.476 2.542 2.450 2.472 4,478,375 -0.01(-0.35%)
Jan 21, 2002 2.404 2.502 2.379 2.480 2,036,453 +0.00(+0.00%)
Jan 18, 2002 2.404 2.502 2.379 2.480 2,036,453 +0.07(+2.76%)
Jan 17, 2002 2.345 2.414 2.327 2.414 2,343,971 +0.06(+2.73%)
Jan 16, 2002 2.401 2.406 2.350 2.350 2,839,417 -0.03(-1.25%)
Jan 15, 2002 2.388 2.402 2.353 2.379 4,708,444 -0.01(-0.55%)
Jan 14, 2002 2.410 2.450 2.347 2.393 3,282,471 -0.02(-0.66%)
Jan 11, 2002 2.436 2.484 2.375 2.408 3,480,649 -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.