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

Vector Group Ltd (NY: VGR )

10.27 -0.06 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2010 2.644 2.653 2.619 2.643 5,767 +0.01(+0.24%)
Aug 30, 2010 2.642 2.656 2.635 2.637 1,926,509 -0.01(-0.47%)
Aug 27, 2010 2.649 2.667 2.631 2.649 6,218,234 -0.00(-0.10%)
Aug 26, 2010 2.667 2.667 2.642 2.652 6,870 +0.00(+0.05%)
Aug 25, 2010 2.634 2.656 2.631 2.651 6,805 +0.01(+0.31%)
Aug 24, 2010 2.606 2.652 2.606 2.642 27,641 +0.01(+0.53%)
Aug 23, 2010 2.649 2.652 2.622 2.628 1,465,178 -0.00(-0.16%)
Aug 20, 2010 2.635 2.644 2.630 2.633 1,502,718 -0.01(-0.42%)
Aug 19, 2010 2.648 2.653 2.631 2.644 23,762 -0.01(-0.21%)
Aug 18, 2010 2.648 2.670 2.642 2.649 106,073 +0.00(+0.10%)
Aug 17, 2010 2.651 2.656 2.626 2.647 16,401 +0.01(+0.42%)
Aug 16, 2010 2.609 2.635 2.595 2.635 1,894,282 +0.02(+0.90%)
Aug 13, 2010 2.612 2.627 2.594 2.612 1,611,099 +0.01(+0.27%)
Aug 12, 2010 2.567 2.615 2.552 2.605 1,625,727 +0.01(+0.21%)
Aug 11, 2010 2.590 2.634 2.590 2.599 1,441 -0.03(-1.00%)
Aug 10, 2010 2.630 2.635 2.613 2.626 1,978,806 -0.01(-0.37%)
Aug 09, 2010 2.637 2.640 2.634 2.635 2,015,806 +0.00(+0.00%)
Aug 06, 2010 2.635 2.638 2.597 2.635 1,298,876 +0.01(+0.53%)
Aug 05, 2010 2.628 2.637 2.622 2.622 1,514,816 -0.01(-0.26%)
Aug 04, 2010 2.647 2.677 2.619 2.628 1,935,434 -0.01(-0.47%)
Aug 03, 2010 2.628 2.663 2.601 2.641 2,751,308 +0.01(+0.26%)
Aug 02, 2010 2.655 2.677 2.612 2.634 2,087,822 +0.01(+0.21%)
Jul 30, 2010 2.628 2.635 2.566 2.628 1,783,140 +0.04(+1.45%)
Jul 29, 2010 2.634 2.641 2.572 2.591 2,057,772 -0.02(-0.74%)
Jul 28, 2010 2.610 2.655 2.601 2.610 11,037 +0.00(+0.11%)
Jul 27, 2010 2.573 2.615 2.547 2.608 2,134,864 +0.03(+1.35%)
Jul 26, 2010 2.538 2.573 2.538 2.573 1,502,530 +0.03(+1.31%)
Jul 23, 2010 2.537 2.555 2.516 2.540 2,036,548 +0.01(+0.49%)
Jul 22, 2010 2.494 2.529 2.482 2.527 1,919,335 +0.06(+2.59%)
Jul 21, 2010 2.536 2.545 2.455 2.463 2,751,733 -0.06(-2.42%)
Jul 20, 2010 2.476 2.526 2.465 2.524 2,276,012 +0.04(+1.45%)
Jul 19, 2010 2.455 2.490 2.427 2.488 1,496,273 +0.03(+1.13%)
Jul 16, 2010 2.461 2.497 2.461 2.461 1,972,765 -0.04(-1.55%)
Jul 15, 2010 2.497 2.501 2.473 2.499 1,347,425 +0.00(+0.11%)
Jul 14, 2010 2.491 2.509 2.483 2.497 1,502,667 -0.01(-0.22%)
Jul 13, 2010 2.502 2.509 2.484 2.502 26,978 +0.02(+0.73%)
Jul 12, 2010 2.497 2.513 2.468 2.484 3,077,099 +0.00(+0.11%)
Jul 09, 2010 2.481 2.495 2.469 2.481 2,264,484 +0.01(+0.56%)
Jul 08, 2010 2.468 2.472 2.440 2.468 8,197 +0.03(+1.14%)
Jul 07, 2010 2.409 2.440 2.398 2.440 2,222,099 +0.04(+1.68%)
Jul 06, 2010 2.400 2.445 2.393 2.400 13,791 -0.02(-0.75%)
Jul 02, 2010 2.418 2.432 2.316 2.418 4,785,787 +0.07(+3.01%)
Jul 01, 2010 2.336 2.350 2.298 2.347 2,547,357 +0.01(+0.59%)
Jun 30, 2010 2.333 2.358 2.330 2.333 55,390 -0.00(-0.18%)
Jun 29, 2010 2.323 2.361 2.319 2.337 1,487,989 -0.01(-0.24%)
Jun 25, 2010 2.343 2.351 2.289 2.343 5,775,424 +0.05(+2.36%)
Jun 24, 2010 2.289 2.316 2.289 2.289 1,463 -0.01(-0.60%)
Jun 23, 2010 2.303 2.333 2.289 2.303 972,118 -0.01(-0.24%)
Jun 22, 2010 2.308 2.336 2.283 2.308 7,173 +0.02(+0.67%)
Jun 21, 2010 2.339 2.339 2.289 2.293 2,850,893 -0.04(-1.67%)
Jun 18, 2010 2.332 2.358 2.321 2.332 2,186,001 -0.00(-0.06%)
Jun 17, 2010 2.333 2.343 2.315 2.333 1,296,634 +0.01(+0.30%)
Jun 16, 2010 2.325 2.359 2.323 2.326 2,285,882 -0.02(-0.77%)
Jun 15, 2010 2.344 2.351 2.314 2.344 12,767 +0.04(+1.71%)
Jun 14, 2010 2.294 2.317 2.282 2.305 2,558,410 +0.02(+1.07%)
Jun 11, 2010 2.253 2.280 2.238 2.280 1,870,319 +0.03(+1.26%)
Jun 10, 2010 2.252 2.252 2.221 2.252 11,867 +0.03(+1.53%)
Jun 09, 2010 2.183 2.234 2.183 2.218 1,876,032 +0.03(+1.55%)
Jun 08, 2010 2.184 2.196 2.156 2.184 2,148,434 +0.02(+0.75%)
Jun 07, 2010 2.172 2.199 2.161 2.168 2,241,166 +0.01(+0.57%)
Jun 04, 2010 2.156 2.188 2.153 2.156 2,324,613 -0.04(-1.91%)
Jun 03, 2010 2.198 2.203 2.173 2.198 1,548,138 +0.02(+1.00%)
Jun 02, 2010 2.176 2.176 2.123 2.176 1,963,398 +0.05(+2.36%)
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.