Indicators

Vector Group Ltd (NY: VGR )

10.84 +0.04 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	1.856	1.856	1.819	1.837	4,377,333	-0.02(-0.93%)
Nov 27, 2009	1.859	1.881	1.849	1.855	1,367,111	-0.02(-1.06%)
Nov 25, 2009	1.894	1.894	1.869	1.874	1,504,940	-0.02(-1.18%)
Nov 24, 2009	1.903	1.903	1.878	1.897	1,648,144	+0.00(+0.07%)
Nov 23, 2009	1.892	1.910	1.889	1.896	1,781,218	+0.01(+0.49%)
Nov 20, 2009	1.860	1.888	1.860	1.886	3,065,660	+0.01(+0.78%)
Nov 19, 2009	1.864	1.872	1.849	1.872	2,873,483	+0.00(+0.07%)
Nov 18, 2009	1.856	1.870	1.851	1.870	2,103,169	+0.02(+1.00%)
Nov 17, 2009	1.861	1.874	1.849	1.852	1,798,509	-0.01(-0.78%)
Nov 16, 2009	1.877	1.893	1.859	1.866	1,813,703	+0.00(+0.14%)
Nov 13, 2009	1.869	1.877	1.853	1.864	2,328,512	-0.02(-0.98%)
Nov 12, 2009	1.893	1.915	1.882	1.882	1,490,526	-0.02(-1.11%)
Nov 11, 2009	1.942	1.942	1.886	1.903	2,464,569	-0.03(-1.64%)
Nov 10, 2009	1.927	1.942	1.922	1.935	1,058,288	+0.00(+0.00%)
Nov 09, 2009	1.942	1.946	1.922	1.935	1,158,620	+0.00(+0.14%)
Nov 06, 2009	1.933	1.944	1.915	1.933	1,058,364	-0.01(-0.68%)
Nov 05, 2009	1.914	1.948	1.905	1.946	1,394,585	+0.04(+2.08%)
Nov 04, 2009	1.940	1.940	1.903	1.906	1,379,618	-0.02(-1.23%)
Nov 03, 2009	1.936	1.943	1.911	1.930	2,234,358	-0.01(-0.68%)

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.