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, 2006 2.073 2.075 2.057 2.071 786,770 +0.01(+0.42%)
Mar 30, 2006 2.088 2.091 2.053 2.063 1,559,738 -0.02(-0.84%)
Mar 29, 2006 2.064 2.082 2.056 2.080 1,014,980 +0.02(+0.95%)
Mar 28, 2006 2.055 2.069 2.039 2.060 1,630,593 +0.00(+0.21%)
Mar 27, 2006 2.054 2.060 2.042 2.056 550,279 -0.01(-0.37%)
Mar 24, 2006 2.057 2.065 2.045 2.064 891,673 +0.01(+0.42%)
Mar 23, 2006 2.046 2.056 2.039 2.055 665,304 +0.01(+0.42%)
Mar 22, 2006 2.023 2.062 2.023 2.046 1,454,835 +0.02(+1.07%)
Mar 21, 2006 2.073 2.078 2.008 2.025 2,002,354 -0.05(-2.46%)
Mar 20, 2006 2.080 2.085 2.067 2.076 1,158,531 -0.01(-0.26%)
Mar 17, 2006 2.087 2.090 2.069 2.081 4,428,000 +0.01(+0.68%)
Mar 16, 2006 2.064 2.071 2.052 2.067 2,010,635 -0.03(-1.35%)
Mar 15, 2006 2.093 2.095 2.080 2.095 1,496,244 +0.00(+0.21%)
Mar 14, 2006 2.090 2.094 2.076 2.091 1,159,451 +0.00(+0.16%)
Mar 13, 2006 2.081 2.091 2.070 2.088 1,262,513 +0.01(+0.58%)
Mar 10, 2006 2.062 2.081 2.054 2.076 1,270,795 +0.01(+0.63%)
Mar 09, 2006 2.070 2.081 2.059 2.063 1,727,214 -0.01(-0.42%)
Mar 08, 2006 2.014 2.072 2.005 2.071 1,004,857 +0.06(+3.03%)
Mar 07, 2006 2.013 2.030 2.010 2.010 3,528,044 -0.01(-0.32%)
Mar 06, 2006 1.931 2.045 1.931 2.017 620,214 -0.02(-0.85%)
Mar 03, 2006 2.034 2.050 2.027 2.034 650,581 -0.00(-0.21%)
Mar 02, 2006 2.045 2.052 2.021 2.039 688,309 -0.00(-0.16%)
Mar 01, 2006 2.022 2.047 2.022 2.042 615,613 +0.02(+0.97%)
Feb 28, 2006 2.045 2.055 2.021 2.022 728,798 -0.02(-1.12%)
Feb 27, 2006 2.064 2.070 2.043 2.045 704,872 -0.02(-0.74%)
Feb 24, 2006 2.053 2.062 2.032 2.060 1,032,463 +0.01(+0.37%)
Feb 23, 2006 2.067 2.069 2.048 2.053 815,296 -0.01(-0.53%)
Feb 22, 2006 2.041 2.076 2.041 2.064 1,681,204 +0.03(+1.28%)
Feb 21, 2006 2.042 2.057 2.014 2.038 1,142,887 +0.01(+0.32%)
Feb 17, 2006 2.054 2.054 2.027 2.031 1,843,159 -0.03(-1.63%)
Feb 16, 2006 2.062 2.068 2.050 2.065 1,141,967 +0.00(+0.21%)
Feb 15, 2006 2.058 2.065 2.044 2.060 1,512,807 +0.00(+0.11%)
Feb 14, 2006 2.081 2.081 2.043 2.058 1,736,416 +0.00(+0.21%)
Feb 13, 2006 2.029 2.059 1.987 2.054 3,607,182 +0.04(+2.00%)
Feb 10, 2006 2.005 2.021 1.984 2.014 1,145,648 +0.00(+0.16%)
Feb 09, 2006 1.989 2.023 1.982 2.010 1,415,266 +0.02(+1.09%)
Feb 08, 2006 1.960 1.990 1.945 1.989 1,326,007 +0.03(+1.67%)
Feb 07, 2006 1.981 1.985 1.956 1.956 1,323,246 -0.04(-1.85%)
Feb 06, 2006 2.001 2.006 1.967 1.993 865,907 -0.00(-0.22%)
Feb 03, 2006 1.993 2.014 1.983 1.997 752,723 +0.01(+0.49%)
Feb 02, 2006 2.016 2.019 1.979 1.988 1,568,940 -0.02(-1.14%)
Feb 01, 2006 1.984 2.015 1.984 2.010 1,707,890 +0.04(+1.82%)
Jan 31, 2006 1.983 2.002 1.969 1.975 1,693,167 +0.01(+0.55%)
Jan 30, 2006 1.994 1.996 1.958 1.964 930,321 -0.02(-1.09%)
Jan 27, 2006 1.988 1.994 1.969 1.985 1,077,553 +0.01(+0.38%)
Jan 26, 2006 1.945 1.983 1.940 1.978 1,847,760 +0.04(+2.25%)
Jan 25, 2006 1.932 1.947 1.922 1.934 907,316 +0.00(+0.11%)
Jan 24, 2006 1.921 1.938 1.913 1.932 1,502,685 +0.02(+0.85%)
Jan 23, 2006 1.903 1.932 1.902 1.916 1,449,314 +0.01(+0.69%)
Jan 20, 2006 1.923 1.923 1.902 1.903 935,842 -0.02(-1.07%)
Jan 19, 2006 1.919 1.929 1.914 1.923 947,805 +0.00(+0.00%)
Jan 18, 2006 1.902 1.929 1.902 1.923 1,167,733 +0.00(+0.23%)
Jan 17, 2006 1.951 1.954 1.916 1.919 1,673,842 -0.04(-1.89%)
Jan 13, 2006 1.972 1.972 1.918 1.956 4,153,780 +0.04(+1.98%)
Jan 12, 2006 1.944 1.948 1.864 1.918 2,923,473 -0.03(-1.34%)
Jan 11, 2006 1.943 1.954 1.928 1.944 2,331,785 +0.00(+0.06%)
Jan 10, 2006 1.927 1.955 1.927 1.943 1,836,718 +0.01(+0.28%)
Jan 09, 2006 1.944 1.967 1.932 1.938 2,093,453 -0.03(-1.38%)
Jan 06, 2006 1.967 1.971 1.952 1.965 2,516,745 +0.00(+0.00%)
Jan 05, 2006 1.963 1.979 1.960 1.965 949,645 +0.00(+0.00%)
Jan 04, 2006 1.965 1.972 1.954 1.965 1,584,583 +0.00(+0.17%)
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.