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

Vector Group Ltd (NY: VGR )

11.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Apr 28, 2006 1.886 1.935 1.886 1.921 2,065,196 +0.00(+0.17%)
Apr 27, 2006 1.925 1.935 1.894 1.918 1,626,670 -0.01(-0.61%)
Apr 26, 2006 1.932 1.946 1.928 1.930 998,865 -0.00(-0.11%)
Apr 25, 2006 1.942 1.948 1.927 1.932 1,055,086 -0.01(-0.39%)
Apr 24, 2006 1.939 1.949 1.932 1.939 1,871,232 -0.01(-0.38%)
Apr 21, 2006 1.946 1.949 1.937 1.947 1,088,819 +0.00(+0.22%)
Apr 20, 2006 1.938 1.948 1.931 1.942 2,127,040 -0.00(-0.06%)
Apr 19, 2006 1.949 1.953 1.937 1.943 1,523,597 -0.01(-0.38%)
Apr 18, 2006 1.952 1.954 1.931 1.951 2,461,556 +0.00(+0.11%)
Apr 17, 2006 1.953 1.956 1.942 1.949 946,392 -0.01(-0.44%)
Apr 13, 2006 1.962 1.965 1.955 1.957 799,279 -0.00(-0.22%)
Apr 12, 2006 1.968 1.973 1.959 1.962 1,083,197 -0.00(-0.16%)
Apr 11, 2006 1.989 2.001 1.956 1.965 2,275,089 -0.03(-1.29%)
Apr 10, 2006 2.022 2.026 1.988 1.990 1,071,016 -0.02(-1.17%)
Apr 07, 2006 2.010 2.026 2.006 2.014 1,224,687 -0.00(-0.05%)
Apr 06, 2006 2.016 2.020 2.005 2.015 746,806 +0.00(+0.00%)
Apr 05, 2006 2.017 2.028 2.006 2.015 1,215,317 -0.01(-0.47%)
Apr 04, 2006 2.028 2.033 2.020 2.025 776,791 -0.00(-0.21%)
Apr 03, 2006 2.029 2.037 2.017 2.029 1,200,325 -0.01(-0.26%)
Mar 31, 2006 2.036 2.037 2.020 2.034 801,153 +0.01(+0.42%)
Mar 30, 2006 2.050 2.053 2.016 2.026 1,588,252 -0.02(-0.84%)
Mar 29, 2006 2.027 2.045 2.019 2.043 1,033,535 +0.02(+0.95%)
Mar 28, 2006 2.018 2.032 2.002 2.023 1,660,403 +0.00(+0.21%)
Mar 27, 2006 2.017 2.023 2.005 2.019 560,339 -0.01(-0.37%)
Mar 24, 2006 2.020 2.028 2.008 2.027 907,974 +0.01(+0.42%)
Mar 23, 2006 2.010 2.019 2.002 2.018 677,466 +0.01(+0.42%)
Mar 22, 2006 1.987 2.025 1.987 2.010 1,481,431 +0.02(+1.07%)
Mar 21, 2006 2.036 2.041 1.972 1.988 2,038,959 -0.05(-2.46%)
Mar 20, 2006 2.043 2.048 2.030 2.038 1,179,710 -0.01(-0.26%)
Mar 17, 2006 2.049 2.052 2.032 2.044 4,508,950 +0.01(+0.68%)
Mar 16, 2006 2.027 2.034 2.015 2.030 2,047,393 -0.03(-1.35%)
Mar 15, 2006 2.055 2.058 2.043 2.058 1,523,597 +0.00(+0.21%)
Mar 14, 2006 2.052 2.057 2.038 2.053 1,180,647 +0.00(+0.16%)
Mar 13, 2006 2.044 2.053 2.033 2.050 1,285,594 +0.01(+0.58%)
Mar 10, 2006 2.025 2.044 2.017 2.038 1,294,027 +0.01(+0.63%)
Mar 09, 2006 2.033 2.044 2.022 2.026 1,758,790 -0.01(-0.42%)
Mar 08, 2006 1.978 2.035 1.969 2.034 1,023,228 +0.06(+3.03%)
Mar 07, 2006 1.976 1.994 1.974 1.974 3,592,542 -0.01(-0.32%)
Mar 06, 2006 1.896 2.008 1.896 1.981 631,552 -0.02(-0.85%)
Mar 03, 2006 1.998 2.013 1.990 1.998 662,474 -0.00(-0.21%)
Mar 02, 2006 2.008 2.015 1.985 2.002 700,892 -0.00(-0.16%)
Mar 01, 2006 1.986 2.011 1.986 2.005 626,867 +0.02(+0.97%)
Feb 28, 2006 2.008 2.018 1.985 1.986 742,121 -0.02(-1.12%)
Feb 27, 2006 2.027 2.033 2.006 2.008 717,758 -0.01(-0.74%)
Feb 24, 2006 2.016 2.025 1.996 2.023 1,051,338 +0.01(+0.37%)
Feb 23, 2006 2.030 2.032 2.012 2.016 830,201 -0.01(-0.53%)
Feb 22, 2006 2.004 2.038 2.004 2.027 1,711,939 +0.03(+1.28%)
Feb 21, 2006 2.005 2.020 1.978 2.001 1,163,781 +0.01(+0.32%)
Feb 17, 2006 2.017 2.017 1.990 1.995 1,876,855 -0.03(-1.63%)
Feb 16, 2006 2.025 2.031 2.013 2.028 1,162,844 +0.00(+0.21%)
Feb 15, 2006 2.021 2.028 2.007 2.023 1,540,464 +0.00(+0.11%)
Feb 14, 2006 2.044 2.044 2.006 2.021 1,768,160 +0.00(+0.21%)
Feb 13, 2006 1.992 2.022 1.951 2.017 3,673,126 +0.04(+2.00%)
Feb 10, 2006 1.969 1.985 1.949 1.978 1,166,592 +0.00(+0.16%)
Feb 09, 2006 1.953 1.987 1.947 1.974 1,441,139 +0.02(+1.09%)
Feb 08, 2006 1.925 1.954 1.910 1.953 1,350,248 +0.03(+1.67%)
Feb 07, 2006 1.946 1.950 1.921 1.921 1,347,437 -0.04(-1.85%)
Feb 06, 2006 1.965 1.970 1.932 1.957 881,737 -0.00(-0.22%)
Feb 03, 2006 1.957 1.978 1.948 1.962 766,484 +0.01(+0.49%)
Feb 02, 2006 1.980 1.983 1.943 1.952 1,597,622 -0.02(-1.14%)
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.