Indicators

Vector Group Ltd (NY: VGR )

11.17 +0.02 (+0.18%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.837	1.843	1.818	1.843	2,604,880	+0.01(+0.34%)
May 28, 2009	1.825	1.840	1.794	1.837	3,571,761	+0.02(+0.97%)
May 27, 2009	1.837	1.852	1.800	1.819	2,082,534	-0.02(-1.30%)
May 26, 2009	1.812	1.843	1.807	1.843	1,928,235	+0.02(+1.17%)
May 22, 2009	1.833	1.843	1.817	1.822	1,489,560	-0.01(-0.41%)
May 21, 2009	1.824	1.847	1.824	1.829	1,794,358	-0.01(-0.62%)
May 20, 2009	1.857	1.881	1.834	1.840	2,567,130	-0.01(-0.48%)
May 19, 2009	1.876	1.887	1.846	1.849	1,718,111	-0.03(-1.61%)
May 18, 2009	1.879	1.879	1.849	1.879	1,868,951	+0.02(+0.81%)
May 15, 2009	1.874	1.874	1.852	1.864	1,835,542	-0.01(-0.54%)
May 14, 2009	1.839	1.885	1.829	1.874	2,418,190	+0.04(+2.05%)
May 13, 2009	1.832	1.859	1.825	1.837	2,828,041	+0.01(+0.55%)
May 12, 2009	1.776	1.848	1.754	1.827	2,802,915	+0.05(+2.69%)
May 11, 2009	1.786	1.809	1.766	1.779	2,563,069	-0.01(-0.42%)
May 08, 2009	1.742	1.800	1.731	1.786	3,122,545	+0.05(+3.12%)
May 07, 2009	1.712	1.736	1.701	1.732	3,779,230	+0.02(+1.40%)
May 06, 2009	1.703	1.716	1.691	1.708	3,298,409	+0.02(+1.04%)
May 05, 2009	1.683	1.691	1.667	1.691	2,294,002	-0.00(-0.15%)
May 04, 2009	1.715	1.715	1.676	1.693	1,807,291	+0.01(+0.52%)

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.