Skip to main content

Vector Group Ltd (NY: VGR )

14.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.588 2.631 2.572 2.618 0 +0.04(+1.75%)
Jan 29, 2009 2.532 2.608 2.514 2.573 1,114,834 +0.03(+0.99%)
Jan 28, 2009 2.584 2.584 2.519 2.548 715,834 +0.02(+0.78%)
Jan 27, 2009 2.482 2.545 2.473 2.528 1,068,685 +0.05(+1.96%)
Jan 26, 2009 2.485 2.518 2.464 2.480 847,342 +0.01(+0.29%)
Jan 23, 2009 2.473 2.512 2.456 2.473 612,552 -0.03(-1.15%)
Jan 22, 2009 2.521 2.528 2.473 2.501 833,784 -0.04(-1.77%)
Jan 21, 2009 2.483 2.546 2.433 2.546 1,837,597 +0.10(+4.27%)
Jan 20, 2009 2.474 2.507 2.440 2.442 816,624 -0.06(-2.30%)
Jan 16, 2009 2.500 2.505 2.467 2.500 891,411 +0.02(+0.94%)
Jan 15, 2009 2.500 2.518 2.419 2.476 1,650,825 -0.03(-1.01%)
Jan 14, 2009 2.456 2.512 2.453 2.501 1,208,934 +0.01(+0.51%)
Jan 13, 2009 2.438 2.494 2.435 2.489 1,200,966 +0.05(+2.22%)
Jan 12, 2009 2.422 2.462 2.404 2.435 895,187 +0.03(+1.27%)
Jan 09, 2009 2.491 2.494 2.404 2.404 1,362,369 -0.06(-2.41%)
Jan 08, 2009 2.433 2.473 2.431 2.464 1,003,028 +0.02(+0.81%)
Jan 07, 2009 2.449 2.492 2.428 2.444 905,797 -0.03(-1.31%)
Jan 06, 2009 2.476 2.496 2.440 2.476 1,672,624 +0.00(+0.07%)
Jan 05, 2009 2.469 2.478 2.446 2.474 752,785 +0.02(+0.95%)
Jan 02, 2009 2.433 2.464 2.433 2.451 0 +0.00(+0.07%)
Jan 01, 2009 2.433 2.456 2.410 2.449 0 +0.00(+0.00%)
Dec 31, 2008 2.433 2.456 2.410 2.449 1,019,271 +0.00(+0.07%)
Dec 30, 2008 2.408 2.462 2.408 2.447 925,010 +0.03(+1.34%)
Dec 29, 2008 2.429 2.449 2.394 2.415 678,938 -0.01(-0.59%)
Dec 26, 2008 2.408 2.429 2.395 2.429 359,540 +0.02(+0.90%)
Dec 24, 2008 2.404 2.428 2.395 2.408 193,844 +0.00(+0.07%)
Dec 23, 2008 2.449 2.462 2.403 2.406 669,345 -0.02(-0.89%)
Dec 22, 2008 2.419 2.444 2.377 2.428 886,790 +0.01(+0.37%)
Dec 19, 2008 2.429 2.485 2.401 2.419 2,015,115 -0.02(-0.96%)
Dec 18, 2008 2.417 2.473 2.386 2.442 1,064,108 +0.05(+2.26%)
Dec 17, 2008 2.415 2.422 2.374 2.388 1,340,971 -0.01(-0.45%)
Dec 16, 2008 2.456 2.464 2.365 2.399 1,954,958 -0.05(-2.09%)
Dec 15, 2008 2.457 2.496 2.407 2.450 2,009,327 +0.00(+0.07%)
Dec 12, 2008 2.407 2.470 2.398 2.448 2,211,672 +0.02(+1.03%)
Dec 11, 2008 2.434 2.478 2.402 2.423 1,646,698 -0.03(-1.30%)
Dec 10, 2008 2.470 2.503 2.448 2.455 1,359,412 +0.00(+0.07%)
Dec 09, 2008 2.434 2.537 2.434 2.454 1,911,554 +0.00(+0.07%)
Dec 08, 2008 2.478 2.503 2.418 2.452 2,274,515 +0.02(+0.80%)
Dec 05, 2008 2.331 2.439 2.324 2.432 1,506,733 +0.07(+3.09%)
Dec 04, 2008 2.441 2.477 2.333 2.359 1,356,733 -0.11(-4.39%)
Dec 03, 2008 2.427 2.486 2.390 2.468 1,174,352 +0.00(+0.07%)
Dec 02, 2008 2.432 2.466 2.384 2.466 1,800,931 +0.07(+3.04%)
Dec 01, 2008 2.512 2.530 2.388 2.393 1,894,938 -0.16(-6.20%)
Nov 28, 2008 2.494 2.551 2.478 2.551 528,315 +0.03(+1.34%)
Nov 26, 2008 2.430 2.523 2.418 2.518 1,528,251 +0.04(+1.58%)
Nov 25, 2008 2.452 2.486 2.402 2.478 2,990,514 +0.05(+1.90%)
Nov 24, 2008 2.377 2.432 2.345 2.432 4,000,676 +0.04(+1.78%)
Nov 21, 2008 2.475 2.486 2.335 2.390 2,754,437 -0.05(-1.90%)
Nov 20, 2008 2.667 2.697 2.430 2.436 2,195,563 -0.23(-8.78%)
Nov 19, 2008 2.756 2.836 2.670 2.670 1,127,742 -0.10(-3.65%)
Nov 18, 2008 2.793 2.855 2.704 2.772 974,241 -0.01(-0.19%)
Nov 17, 2008 2.713 2.853 2.706 2.777 895,847 +0.06(+2.22%)
Nov 14, 2008 2.807 2.859 2.717 2.717 785,922 -0.13(-4.62%)
Nov 13, 2008 2.747 2.850 2.672 2.848 1,488,547 +0.09(+3.15%)
Nov 12, 2008 2.809 2.821 2.754 2.761 748,374 -0.04(-1.58%)
Nov 11, 2008 2.846 2.871 2.775 2.805 1,290,384 +0.02(+0.57%)
Nov 10, 2008 2.949 2.949 2.757 2.789 580,970 -0.05(-1.63%)
Nov 07, 2008 2.791 2.866 2.784 2.836 1,087,639 +0.06(+2.24%)
Nov 06, 2008 2.798 2.876 2.761 2.773 727,233 -0.07(-2.62%)
Nov 05, 2008 2.882 2.932 2.834 2.848 715,115 -0.06(-2.14%)
Nov 04, 2008 3.011 3.011 2.887 2.910 1,225,864 -0.04(-1.33%)
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.