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, 2008 2.085 2.149 2.085 2.107 1,591,991 +0.02(+1.03%)
Mar 28, 2008 2.110 2.110 2.084 2.086 1,351,145 -0.01(-0.40%)
Mar 27, 2008 2.087 2.110 2.079 2.094 1,040,806 +0.01(+0.29%)
Mar 26, 2008 2.124 2.124 2.085 2.088 1,514,051 -0.04(-1.97%)
Mar 25, 2008 2.137 2.141 2.116 2.130 948,201 +0.01(+0.57%)
Mar 24, 2008 2.097 2.146 2.085 2.118 1,501,039 +0.02(+1.03%)
Mar 21, 2008 2.139 2.139 2.061 2.097 4,527,966 +0.00(+0.00%)
Mar 20, 2008 2.139 2.139 2.061 2.097 4,527,966 -0.01(-0.40%)
Mar 19, 2008 2.166 2.169 2.105 2.105 1,516,447 -0.04(-2.01%)
Mar 18, 2008 2.166 2.166 2.061 2.148 2,474,731 +0.01(+0.34%)
Mar 17, 2008 2.189 2.189 2.141 2.141 2,087,947 -0.05(-2.24%)
Mar 14, 2008 2.227 2.236 2.182 2.190 2,816,937 -0.01(-0.54%)
Mar 13, 2008 2.166 2.216 2.166 2.202 2,958,693 +0.01(+0.44%)
Mar 12, 2008 2.218 2.233 2.191 2.193 924,431 -0.01(-0.38%)
Mar 11, 2008 2.181 2.210 2.163 2.201 1,684,319 +0.08(+3.67%)
Mar 10, 2008 2.147 2.179 2.123 2.123 1,523,232 -0.02(-0.89%)
Mar 07, 2008 2.109 2.159 2.109 2.142 1,215,907 +0.03(+1.19%)
Mar 06, 2008 2.179 2.179 2.117 2.117 1,859,587 -0.07(-3.18%)
Mar 05, 2008 2.157 2.196 2.157 2.187 1,970,520 +0.04(+1.78%)
Mar 04, 2008 2.145 2.164 2.139 2.148 1,498,410 -0.02(-0.83%)
Mar 03, 2008 2.184 2.191 2.135 2.166 2,021,142 -0.04(-1.63%)
Feb 29, 2008 2.194 2.213 2.182 2.202 1,281,184 +0.01(+0.33%)
Feb 28, 2008 2.236 2.244 2.195 2.195 1,089,224 -0.05(-2.29%)
Feb 27, 2008 2.222 2.250 2.212 2.246 801,337 +0.02(+0.75%)
Feb 26, 2008 2.215 2.258 2.202 2.230 1,188,538 +0.01(+0.32%)
Feb 25, 2008 2.182 2.239 2.182 2.222 1,102,920 +0.04(+1.70%)
Feb 22, 2008 2.187 2.197 2.158 2.185 1,411,798 -0.00(-0.05%)
Feb 21, 2008 2.224 2.236 2.170 2.187 1,320,730 -0.03(-1.19%)
Feb 20, 2008 2.193 2.228 2.183 2.213 898,966 +0.01(+0.65%)
Feb 19, 2008 2.207 2.225 2.182 2.199 1,079,408 +0.01(+0.44%)
Feb 18, 2008 2.193 2.206 2.178 2.189 0 +0.00(+0.00%)
Feb 15, 2008 2.193 2.206 2.178 2.189 940,564 -0.01(-0.60%)
Feb 14, 2008 2.239 2.246 2.187 2.202 1,518,291 -0.03(-1.13%)
Feb 13, 2008 2.239 2.255 2.220 2.227 1,019,113 +0.00(+0.22%)
Feb 12, 2008 2.205 2.246 2.202 2.222 1,642,938 +0.01(+0.65%)
Feb 11, 2008 2.234 2.243 2.205 2.208 1,129,278 -0.02(-0.86%)
Feb 08, 2008 2.224 2.261 2.214 2.227 1,593,960 -0.01(-0.27%)
Feb 07, 2008 2.225 2.266 2.207 2.233 2,054,152 +0.00(+0.05%)
Feb 06, 2008 2.248 2.276 2.227 2.232 1,496,173 +0.00(+0.05%)
Feb 05, 2008 2.251 2.264 2.219 2.231 1,645,508 -0.06(-2.67%)
Feb 04, 2008 2.246 2.312 2.226 2.292 2,603,267 +0.05(+2.03%)
Feb 01, 2008 2.226 2.250 2.208 2.246 1,948,811 +0.03(+1.35%)
Jan 31, 2008 2.166 2.230 2.164 2.216 1,698,383 +0.03(+1.15%)
Jan 30, 2008 2.225 2.246 2.191 2.191 2,140,037 -0.05(-2.04%)
Jan 29, 2008 2.230 2.240 2.205 2.237 1,334,936 +0.02(+0.76%)
Jan 28, 2008 2.175 2.225 2.160 2.220 2,214,638 +0.05(+2.09%)
Jan 25, 2008 2.193 2.200 2.157 2.175 2,397,251 -0.00(-0.06%)
Jan 24, 2008 2.205 2.239 2.175 2.176 6,114,415 -0.02(-0.71%)
Jan 23, 2008 2.069 2.206 2.066 2.191 5,075,536 +0.08(+3.86%)
Jan 22, 2008 2.044 2.127 1.989 2.110 4,873,744 -0.01(-0.28%)
Jan 21, 2008 2.208 2.218 2.099 2.116 0 +0.00(+0.00%)
Jan 18, 2008 2.208 2.218 2.099 2.116 6,035,991 -0.09(-4.18%)
Jan 17, 2008 2.236 2.254 2.208 2.208 3,823,531 -0.03(-1.29%)
Jan 16, 2008 2.209 2.267 2.206 2.237 2,827,428 +0.01(+0.59%)
Jan 15, 2008 2.242 2.261 2.209 2.224 1,656,776 -0.04(-1.59%)
Jan 14, 2008 2.300 2.305 2.246 2.260 2,171,153 -0.02(-0.95%)
Jan 11, 2008 2.314 2.329 2.263 2.281 3,072,548 -0.04(-1.86%)
Jan 10, 2008 2.310 2.351 2.302 2.324 2,855,456 -0.01(-0.31%)
Jan 09, 2008 2.338 2.385 2.290 2.332 2,854,738 -0.01(-0.31%)
Jan 08, 2008 2.308 2.397 2.300 2.339 2,826,978 +0.04(+1.61%)
Jan 07, 2008 2.330 2.330 2.238 2.302 4,739,582 -0.01(-0.62%)
Jan 04, 2008 2.369 2.376 2.311 2.316 3,428,726 -0.06(-2.47%)
Jan 03, 2008 2.381 2.408 2.371 2.375 1,437,230 -0.01(-0.40%)
Jan 02, 2008 2.403 2.425 2.369 2.384 2,409,412 -0.02(-0.80%)
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.