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 31, 2011 2.696 2.705 2.688 2.690 1,393,450 -0.01(-0.40%)
Mar 30, 2011 2.701 2.701 2.701 2.701 1,831,082 +0.01(+0.23%)
Mar 29, 2011 2.712 2.713 2.688 2.694 1,936,482 -0.00(-0.12%)
Mar 28, 2011 2.685 2.699 2.680 2.698 1,899,829 +0.02(+0.93%)
Mar 25, 2011 2.668 2.688 2.654 2.673 2,717,658 +0.01(+0.53%)
Mar 24, 2011 2.649 2.663 2.643 2.659 1,907,717 +0.02(+0.59%)
Mar 23, 2011 2.635 2.646 2.614 2.643 1,392,248 +0.01(+0.41%)
Mar 22, 2011 2.629 2.652 2.624 2.632 2,256,307 +0.00(+0.00%)
Mar 21, 2011 2.635 2.637 2.612 2.632 2,182,456 +0.02(+0.71%)
Mar 18, 2011 2.562 2.632 2.558 2.614 3,829,415 +0.07(+2.63%)
Mar 17, 2011 2.548 2.576 2.525 2.547 3,089,274 +0.02(+0.74%)
Mar 16, 2011 2.595 2.601 2.514 2.528 4,565,563 -0.05(-1.75%)
Mar 15, 2011 2.570 2.597 2.562 2.573 4,085,925 -0.02(-0.88%)
Mar 14, 2011 2.603 2.614 2.590 2.596 2,440,732 -0.01(-0.41%)
Mar 11, 2011 2.591 2.623 2.591 2.607 2,954,861 -0.01(-0.23%)
Mar 10, 2011 2.640 2.640 2.613 2.613 2,674,873 -0.03(-0.98%)
Mar 09, 2011 2.620 2.641 2.616 2.638 2,355,252 +0.02(+0.93%)
Mar 08, 2011 2.567 2.619 2.559 2.614 3,136,538 +0.07(+2.56%)
Mar 07, 2011 2.553 2.567 2.540 2.549 2,425,748 +0.00(+0.18%)
Mar 04, 2011 2.544 2.555 2.537 2.544 1,807,732 -0.01(-0.24%)
Mar 03, 2011 2.526 2.556 2.522 2.550 1,891,954 +0.03(+1.39%)
Mar 02, 2011 2.515 2.527 2.506 2.515 2,491,655 +0.00(+0.12%)
Mar 01, 2011 2.573 2.593 2.511 2.512 3,787,234 -0.05(-2.07%)
Feb 28, 2011 2.585 2.594 2.559 2.566 2,471,760 -0.01(-0.53%)
Feb 25, 2011 2.567 2.591 2.544 2.579 2,382,258 +0.02(+0.89%)
Feb 24, 2011 2.555 2.575 2.537 2.556 2,450,232 +0.01(+0.30%)
Feb 23, 2011 2.564 2.587 2.544 2.549 2,750,879 -0.01(-0.36%)
Feb 22, 2011 2.567 2.594 2.556 2.558 2,912,858 -0.03(-1.06%)
Feb 18, 2011 2.566 2.593 2.537 2.585 1,963,885 +0.02(+0.65%)
Feb 17, 2011 2.555 2.569 2.534 2.569 1,560,392 +0.02(+0.59%)
Feb 16, 2011 2.503 2.553 2.503 2.553 2,922,753 +0.05(+1.94%)
Feb 15, 2011 2.499 2.517 2.490 2.505 1,720,837 +0.00(+0.06%)
Feb 14, 2011 2.517 2.521 2.485 2.503 3,056,226 -0.01(-0.54%)
Feb 11, 2011 2.438 2.526 2.438 2.517 6,155,759 +0.07(+2.92%)
Feb 10, 2011 2.436 2.459 2.436 2.446 1,142,059 -0.00(-0.19%)
Feb 09, 2011 2.446 2.461 2.441 2.450 1,207,986 -0.00(-0.12%)
Feb 08, 2011 2.461 2.464 2.432 2.453 1,119,076 -0.00(-0.19%)
Feb 07, 2011 2.446 2.461 2.441 2.458 1,411,908 +0.02(+0.87%)
Feb 04, 2011 2.444 2.455 2.429 2.436 1,898,215 -0.02(-0.68%)
Feb 03, 2011 2.438 2.453 2.432 2.453 1,207,097 +0.02(+0.62%)
Feb 02, 2011 2.452 2.461 2.430 2.438 1,618,300 -0.01(-0.50%)
Feb 01, 2011 2.453 2.465 2.438 2.450 2,474,130 +0.02(+0.75%)
Jan 31, 2011 2.442 2.446 2.430 2.432 2,015,453 +0.00(+0.00%)
Jan 28, 2011 2.467 2.474 2.432 2.432 1,835,014 -0.04(-1.54%)
Jan 27, 2011 2.479 2.483 2.465 2.470 1,655,713 -0.01(-0.31%)
Jan 26, 2011 2.471 2.484 2.459 2.477 1,962,029 +0.02(+0.74%)
Jan 25, 2011 2.450 2.459 2.439 2.459 2,817,938 +0.02(+0.62%)
Jan 24, 2011 2.436 2.455 2.430 2.444 2,683,583 +0.02(+0.63%)
Jan 21, 2011 2.430 2.443 2.420 2.429 2,764,348 -0.00(-0.06%)
Jan 20, 2011 2.398 2.436 2.398 2.430 3,063,633 +0.02(+0.76%)
Jan 19, 2011 2.459 2.468 2.335 2.412 17,330,004 -0.07(-2.64%)
Jan 18, 2011 2.497 2.567 2.468 2.477 12,848,320 -0.14(-5.45%)
Jan 14, 2011 2.625 2.637 2.616 2.620 1,675,523 -0.00(-0.17%)
Jan 13, 2011 2.628 2.632 2.620 2.625 1,483,029 -0.01(-0.23%)
Jan 12, 2011 2.635 2.643 2.622 2.631 2,024,381 +0.00(+0.06%)
Jan 11, 2011 2.658 2.664 2.623 2.629 1,913,166 -0.02(-0.80%)
Jan 10, 2011 2.660 2.684 2.645 2.651 2,290,583 -0.02(-0.85%)
Jan 07, 2011 2.687 2.689 2.666 2.673 2,816,285 -0.02(-0.62%)
Jan 06, 2011 2.682 2.698 2.673 2.690 1,770,878 +0.01(+0.28%)
Jan 05, 2011 2.658 2.682 2.649 2.682 2,183,384 +0.03(+1.32%)
Jan 04, 2011 2.658 2.658 2.631 2.648 2,528,285 -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.