Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vector Group Ltd (NY: VGR )

14.99 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 3.735 3.758 3.722 3.737 1,258,905 +0.01(+0.35%)
Dec 30, 2010 3.743 3.743 3.713 3.724 1,083,494 +0.01(+0.17%)
Dec 29, 2010 3.726 3.741 3.709 3.717 850,954 -0.00(-0.12%)
Dec 28, 2010 3.758 3.775 3.711 3.722 843,092 -0.03(-0.80%)
Dec 27, 2010 3.797 3.806 3.732 3.752 1,104,565 -0.02(-0.57%)
Dec 23, 2010 3.786 3.791 3.754 3.773 903,780 -0.01(-0.17%)
Dec 22, 2010 3.765 3.784 3.745 3.780 1,249,612 +0.03(+0.75%)
Dec 21, 2010 3.756 3.763 3.735 3.752 1,212,786 -0.00(-0.12%)
Dec 20, 2010 3.754 3.782 3.739 3.756 2,710,688 -0.00(-0.06%)
Dec 17, 2010 3.797 3.801 3.737 3.758 2,235,536 -0.03(-0.68%)
Dec 16, 2010 3.795 3.804 3.765 3.784 2,095,412 -0.03(-0.89%)
Dec 15, 2010 3.833 3.839 3.818 3.818 2,383,187 -0.01(-0.28%)
Dec 14, 2010 3.822 3.831 3.801 3.829 2,043,106 +0.02(+0.56%)
Dec 13, 2010 3.818 3.822 3.782 3.807 2,189,525 +0.01(+0.17%)
Dec 10, 2010 3.786 3.801 3.769 3.801 2,061,238 +0.02(+0.56%)
Dec 09, 2010 3.827 3.829 3.777 3.780 1,595,188 -0.02(-0.51%)
Dec 08, 2010 3.701 3.820 3.696 3.799 4,056,442 +0.12(+3.13%)
Dec 07, 2010 3.688 3.705 3.643 3.684 2,158,332 +0.01(+0.23%)
Dec 06, 2010 3.587 3.677 3.566 3.675 4,396,603 +0.10(+2.81%)
Dec 03, 2010 3.805 3.818 3.419 3.575 10,028,299 -0.25(-6.48%)
Dec 02, 2010 3.944 3.948 3.801 3.822 3,066,520 -0.11(-2.77%)
Dec 01, 2010 3.946 3.948 3.895 3.931 3,571,192 +0.03(+0.66%)
Nov 30, 2010 3.950 3.957 3.897 3.906 1,886,281 -0.06(-1.45%)
Nov 29, 2010 3.968 3.980 3.929 3.963 1,358,925 -0.02(-0.48%)
Nov 26, 2010 3.985 3.993 3.970 3.982 316,942 -0.00(-0.05%)
Nov 24, 2010 3.980 3.985 3.985 3.985 2,313,972 +0.03(+0.65%)
Nov 23, 2010 3.957 3.976 3.938 3.959 1,184,581 -0.01(-0.38%)
Nov 22, 2010 3.972 3.995 3.963 3.974 2,127,096 +0.00(+0.11%)
Nov 19, 2010 4.004 4.004 3.957 3.970 1,009,168 -0.03(-0.69%)
Nov 18, 2010 3.965 4.010 3.963 3.997 1,027,872 +0.05(+1.24%)
Nov 17, 2010 3.948 3.974 3.931 3.948 877,374 +0.00(+0.11%)
Nov 16, 2010 3.982 3.982 3.923 3.944 1,532,539 -0.06(-1.44%)
Nov 15, 2010 4.002 4.010 3.982 4.002 948,767 -0.00(-0.05%)
Nov 12, 2010 4.021 4.029 3.980 4.004 1,043,003 -0.02(-0.58%)
Nov 11, 2010 4.014 4.036 4.006 4.027 879,514 +0.01(+0.16%)
Nov 10, 2010 4.014 4.027 3.995 4.021 1,345,625 -0.01(-0.26%)
Nov 09, 2010 4.061 4.070 4.027 4.032 1,574,101 -0.04(-0.94%)
Nov 08, 2010 4.044 4.072 4.040 4.070 928,447 +0.01(+0.26%)
Nov 05, 2010 3.976 4.068 3.976 4.059 1,365,772 +0.02(+0.50%)
Nov 04, 2010 4.047 4.047 4.012 4.039 1,574,251 +0.02(+0.61%)
Nov 03, 2010 4.004 4.025 3.974 4.014 3,079,324 +0.01(+0.27%)
Nov 02, 2010 3.991 4.004 3.965 4.004 1,280,339 +0.04(+0.91%)
Nov 01, 2010 4.010 4.010 3.938 3.968 1,114,668 -0.03(-0.64%)
Oct 29, 2010 3.997 4.004 3.978 3.993 1,054,355 -0.00(-0.11%)
Oct 28, 2010 3.980 4.004 3.957 3.997 883,696 +0.04(+0.92%)
Oct 27, 2010 3.974 3.978 3.923 3.961 1,022,164 -0.03(-0.80%)
Oct 25, 2010 3.993 4.014 3.972 3.993 1,190,978 +0.01(+0.32%)
Oct 22, 2010 3.987 3.993 3.968 3.980 770,081 +0.01(+0.32%)
Oct 21, 2010 3.993 3.993 3.941 3.968 1,685,116 -0.01(-0.32%)
Oct 20, 2010 3.965 3.993 3.961 3.980 1,643,367 +0.03(+0.81%)
Oct 19, 2010 3.946 3.987 3.925 3.948 1,619,985 -0.02(-0.54%)
Oct 18, 2010 3.972 3.993 3.965 3.970 1,519,829 +0.01(+0.22%)
Oct 15, 2010 3.982 4.000 3.957 3.961 1,876,095 -0.01(-0.22%)
Oct 14, 2010 3.942 3.972 3.942 3.970 1,600,096 +0.03(+0.81%)
Oct 13, 2010 3.970 3.982 3.931 3.938 3,125,925 -0.01(-0.32%)
Oct 12, 2010 3.935 3.963 3.929 3.950 1,601,234 +0.00(+0.11%)
Oct 11, 2010 3.948 3.961 3.933 3.946 983,407 +0.00(+0.00%)
Oct 08, 2010 3.946 3.980 3.936 3.946 1,356,274 -0.00(-0.05%)
Oct 07, 2010 3.944 3.968 3.925 3.948 1,035,051 +0.02(+0.60%)
Oct 06, 2010 3.948 3.982 3.925 3.925 1,715,631 -0.02(-0.49%)
Oct 05, 2010 3.955 3.959 3.921 3.944 501 +0.02(+0.54%)
Oct 04, 2010 3.884 3.972 3.884 3.923 1,437,057 -0.01(-0.27%)
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.