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

Vector Group Ltd (NY: VGR )

14.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.