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 30, 2007 2.150 2.150 2.117 2.135 2,474,022 -0.01(-0.69%)
Mar 29, 2007 2.128 2.165 2.113 2.150 2,895,561 +0.05(+2.17%)
Mar 28, 2007 2.094 2.110 2.078 2.104 1,050,780 -0.00(-0.05%)
Mar 27, 2007 2.106 2.109 2.093 2.105 920,199 -0.00(-0.05%)
Mar 26, 2007 2.114 2.122 2.094 2.106 1,887,723 -0.01(-0.32%)
Mar 23, 2007 2.117 2.124 2.088 2.113 1,561,710 -0.00(-0.11%)
Mar 22, 2007 2.158 2.158 2.106 2.116 3,038,411 -0.04(-1.85%)
Mar 21, 2007 2.165 2.167 2.134 2.155 2,367,980 -0.01(-0.53%)
Mar 20, 2007 2.145 2.168 2.116 2.167 1,884,218 +0.02(+0.96%)
Mar 19, 2007 2.138 2.168 2.105 2.146 2,604,602 +0.01(+0.48%)
Mar 16, 2007 2.168 2.168 2.109 2.136 2,878,909 -0.03(-1.42%)
Mar 15, 2007 2.087 2.167 2.076 2.167 4,273,231 +0.05(+2.59%)
Mar 14, 2007 2.097 2.136 2.054 2.112 2,669,454 +0.01(+0.54%)
Mar 13, 2007 2.147 2.147 2.080 2.101 1,417,983 -0.05(-2.18%)
Mar 12, 2007 2.108 2.168 2.106 2.147 1,578,361 +0.04(+1.73%)
Mar 09, 2007 2.110 2.127 2.084 2.111 1,781,681 +0.02(+1.15%)
Mar 08, 2007 2.054 2.093 2.048 2.087 2,444,225 +0.04(+1.84%)
Mar 07, 2007 2.037 2.062 2.026 2.049 2,049,853 +0.01(+0.67%)
Mar 06, 2007 2.073 2.100 2.030 2.036 3,155,846 -0.03(-1.27%)
Mar 05, 2007 2.031 2.076 2.029 2.062 2,886,797 +0.01(+0.39%)
Mar 02, 2007 2.072 2.101 2.052 2.054 2,495,055 -0.02(-1.04%)
Mar 01, 2007 2.060 2.129 2.060 2.076 2,312,400 -0.01(-0.27%)
Feb 28, 2007 2.092 2.117 2.055 2.081 2,693,993 -0.00(-0.16%)
Feb 27, 2007 2.111 2.157 2.049 2.085 2,303,127 -0.04(-1.83%)
Feb 26, 2007 2.167 2.167 2.111 2.124 1,524,227 -0.02(-1.06%)
Feb 23, 2007 2.139 2.154 2.117 2.146 1,039,387 -0.00(-0.16%)
Feb 22, 2007 2.158 2.167 2.129 2.150 1,165,586 -0.01(-0.37%)
Feb 21, 2007 2.146 2.168 2.139 2.158 1,253,224 +0.00(+0.05%)
Feb 20, 2007 2.149 2.171 2.118 2.157 993,815 +0.01(+0.32%)
Feb 16, 2007 2.162 2.163 2.113 2.150 1,973,608 -0.01(-0.58%)
Feb 15, 2007 2.160 2.182 2.145 2.162 1,630,067 -0.00(-0.16%)
Feb 14, 2007 2.169 2.182 2.127 2.166 2,578,320 -0.01(-0.26%)
Feb 13, 2007 2.137 2.183 2.115 2.171 2,754,165 +0.05(+2.15%)
Feb 12, 2007 2.157 2.157 2.112 2.126 3,686,827 -0.03(-1.27%)
Feb 09, 2007 2.145 2.161 2.122 2.153 5,565,016 +0.00(+0.21%)
Feb 08, 2007 2.065 2.157 2.065 2.149 4,554,549 +0.08(+3.75%)
Feb 07, 2007 2.082 2.094 2.058 2.071 1,544,182 -0.02(-0.82%)
Feb 06, 2007 2.071 2.089 2.061 2.088 1,590,630 +0.02(+0.83%)
Feb 05, 2007 2.058 2.073 2.038 2.071 2,216,366 +0.01(+0.28%)
Feb 02, 2007 2.080 2.081 2.052 2.065 1,254,100 -0.01(-0.28%)
Feb 01, 2007 2.060 2.072 2.046 2.071 1,317,199 +0.02(+1.00%)
Jan 31, 2007 2.054 2.077 2.025 2.050 1,963,968 -0.00(-0.17%)
Jan 30, 2007 2.039 2.136 2.031 2.054 1,991,136 +0.00(+0.17%)
Jan 29, 2007 2.015 2.052 2.015 2.050 1,652,853 +0.03(+1.24%)
Jan 26, 2007 2.050 2.050 2.012 2.025 1,099,857 -0.02(-0.95%)
Jan 25, 2007 2.049 2.049 2.012 2.045 2,555,525 +0.00(+0.06%)
Jan 24, 2007 2.014 2.048 2.008 2.044 2,491,549 +0.02(+1.19%)
Jan 23, 2007 1.987 2.021 1.980 2.020 2,176,052 +0.02(+1.20%)
Jan 22, 2007 2.008 2.014 1.985 1.996 1,580,114 -0.01(-0.62%)
Jan 19, 2007 1.988 2.008 1.959 2.008 1,464,431 +0.01(+0.57%)
Jan 18, 2007 2.006 2.006 1.973 1.997 1,373,288 -0.00(-0.17%)
Jan 17, 2007 2.014 2.024 1.997 2.000 1,379,422 -0.02(-1.18%)
Jan 16, 2007 2.025 2.042 1.997 2.024 1,681,774 +0.01(+0.34%)
Jan 12, 2007 2.028 2.047 2.011 2.017 918,446 -0.01(-0.73%)
Jan 11, 2007 2.042 2.060 2.023 2.032 1,062,173 -0.01(-0.34%)
Jan 10, 2007 1.997 2.042 1.993 2.039 2,721,161 +0.03(+1.30%)
Jan 09, 2007 2.009 2.014 1.980 2.013 1,557,328 +0.01(+0.74%)
Jan 08, 2007 1.975 2.000 1.950 1.998 1,588,877 +0.01(+0.75%)
Jan 05, 2007 1.998 2.019 1.938 1.983 2,500,313 -0.05(-2.58%)
Jan 04, 2007 2.037 2.045 2.003 2.036 2,282,094 +0.00(+0.11%)
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.