Skip to main content

Vector Group Ltd (NY: VGR )

10.96 +0.05 (+0.46%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 3.121 3.126 3.014 3.035 13,061,556 -0.08(-2.47%)
Jan 30, 2012 3.051 3.121 3.051 3.112 6,685,092 +0.05(+1.77%)
Jan 27, 2012 3.065 3.082 3.046 3.058 3,341,396 -0.00(-0.11%)
Jan 26, 2012 3.068 3.068 3.047 3.061 1,632,944 +0.01(+0.23%)
Jan 25, 2012 3.056 3.060 3.039 3.054 3,076,022 +0.00(+0.11%)
Jan 24, 2012 3.051 3.053 3.035 3.051 1,542,344 +0.00(+0.06%)
Jan 23, 2012 3.051 3.054 3.027 3.049 1,517,072 +0.00(+0.00%)
Jan 20, 2012 3.051 3.061 3.034 3.049 1,357,653 +0.01(+0.29%)
Jan 19, 2012 3.065 3.065 3.034 3.040 2,131,621 -0.02(-0.51%)
Jan 18, 2012 3.077 3.077 3.042 3.056 2,967,102 -0.01(-0.34%)
Jan 17, 2012 3.068 3.081 3.049 3.067 2,055,924 +0.01(+0.40%)
Jan 13, 2012 3.049 3.068 3.035 3.054 2,080,319 +0.00(+0.06%)
Jan 12, 2012 3.053 3.068 3.047 3.053 1,701,649 -0.01(-0.17%)
Jan 11, 2012 3.056 3.077 3.051 3.058 2,912,175 -0.00(-0.11%)
Jan 10, 2012 3.091 3.100 3.060 3.061 2,059,830 -0.00(-0.11%)
Jan 09, 2012 3.079 3.089 3.060 3.065 3,300,596 -0.01(-0.40%)
Jan 06, 2012 3.089 3.093 3.061 3.077 4,286,468 -0.00(-0.06%)
Jan 05, 2012 3.054 3.095 3.039 3.079 4,674,786 +0.03(+0.86%)
Jan 04, 2012 3.082 3.082 3.051 3.053 4,651,504 -0.04(-1.41%)
Dec 30, 2011 3.110 3.128 3.089 3.096 1,747,112 -0.02(-0.62%)
Dec 29, 2011 3.126 3.138 3.098 3.115 1,776,646 +0.01(+0.34%)
Dec 28, 2011 3.117 3.133 3.103 3.105 1,639,408 -0.02(-0.67%)
Dec 27, 2011 3.101 3.128 3.101 3.126 913,822 +0.02(+0.50%)
Dec 23, 2011 3.129 3.129 3.101 3.110 1,426,599 -0.02(-0.72%)
Dec 21, 2011 3.108 3.140 3.091 3.133 2,402,748 +0.03(+1.13%)
Dec 20, 2011 3.088 3.103 3.068 3.098 2,196,667 +0.05(+1.60%)
Dec 19, 2011 3.063 3.091 3.046 3.049 2,460,004 +0.00(+0.11%)
Dec 16, 2011 3.108 3.117 3.035 3.046 4,157,426 -0.05(-1.69%)
Dec 15, 2011 3.089 3.112 3.070 3.098 2,075,787 +0.03(+0.91%)
Dec 14, 2011 3.086 3.119 3.067 3.070 3,407,107 -0.00(-0.11%)
Dec 13, 2011 3.042 3.110 3.034 3.074 3,447,786 +0.02(+0.74%)
Dec 12, 2011 3.058 3.088 3.042 3.051 5,267,649 -0.01(-0.39%)
Dec 09, 2011 3.025 3.070 3.025 3.063 5,369,601 +0.04(+1.30%)
Dec 08, 2011 3.051 3.056 3.024 3.024 2,775,757 -0.03(-1.00%)
Dec 07, 2011 3.058 3.075 3.034 3.054 2,373,963 -0.00(-0.06%)
Dec 06, 2011 3.048 3.085 3.048 3.056 1,769,780 +0.01(+0.22%)
Dec 05, 2011 3.092 3.097 3.034 3.049 2,194,279 -0.02(-0.50%)
Dec 02, 2011 3.073 3.088 3.046 3.065 2,326,206 +0.00(+0.06%)
Dec 01, 2011 3.068 3.102 3.063 3.063 1,993,526 -0.02(-0.50%)
Nov 30, 2011 3.073 3.087 3.041 3.078 5,812,206 +0.04(+1.29%)
Nov 29, 2011 3.034 3.059 3.013 3.039 4,559,296 +0.03(+0.91%)
Nov 28, 2011 3.042 3.042 2.988 3.012 2,609,467 +0.02(+0.57%)
Nov 25, 2011 3.008 3.063 2.993 2.995 1,490,913 -0.02(-0.62%)
Nov 23, 2011 2.954 3.068 2.927 3.013 6,646,566 +0.05(+1.55%)
Nov 22, 2011 2.981 3.003 2.967 2.967 1,209,012 -0.01(-0.34%)
Nov 21, 2011 2.962 2.995 2.959 2.978 1,924,699 -0.01(-0.46%)
Nov 18, 2011 2.998 3.003 2.969 2.991 1,324,065 +0.00(+0.11%)
Nov 17, 2011 2.974 3.008 2.969 2.988 1,772,003 +0.02(+0.75%)
Nov 16, 2011 2.957 3.002 2.957 2.966 1,856,090 -0.01(-0.17%)
Nov 15, 2011 2.945 2.978 2.940 2.971 1,575,105 +0.02(+0.81%)
Nov 14, 2011 2.988 2.988 2.944 2.947 3,243,854 -0.04(-1.31%)
Nov 11, 2011 2.983 2.990 2.959 2.986 1,603,454 +0.02(+0.69%)
Nov 10, 2011 2.971 2.983 2.945 2.966 1,211,130 +0.03(+0.87%)
Nov 09, 2011 2.947 2.969 2.928 2.940 2,278,014 -0.05(-1.60%)
Nov 08, 2011 2.979 2.996 2.957 2.988 1,971,806 +0.03(+0.92%)
Nov 07, 2011 2.954 2.983 2.920 2.961 1,488,765 +0.02(+0.52%)
Nov 04, 2011 2.886 2.962 2.855 2.945 1,839,656 -0.04(-1.26%)
Nov 03, 2011 2.967 2.986 2.957 2.983 2,576,887 +0.02(+0.75%)
Nov 02, 2011 2.957 2.974 2.932 2.961 1,658,810 +0.02(+0.64%)
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.