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

Vector Group Ltd (NY: VGR )

10.84 +0.14 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2005 2.061 2.065 2.027 2.047 1,941,620 -0.02(-0.95%)
Nov 29, 2005 2.130 2.130 2.023 2.067 2,957,521 -0.05(-2.41%)
Nov 28, 2005 2.153 2.166 2.103 2.118 1,353,613 -0.03(-1.62%)
Nov 25, 2005 2.146 2.168 2.144 2.153 438,935 +0.01(+0.46%)
Nov 23, 2005 2.208 2.208 2.142 2.143 1,418,027 -0.07(-2.95%)
Nov 22, 2005 2.196 2.214 2.175 2.208 1,422,628 +0.02(+0.74%)
Nov 21, 2005 2.168 2.200 2.140 2.192 1,008,538 +0.02(+1.05%)
Nov 18, 2005 2.176 2.176 2.125 2.169 1,509,127 +0.02(+0.81%)
Nov 17, 2005 2.173 2.177 2.140 2.152 1,230,306 -0.02(-1.15%)
Nov 16, 2005 2.172 2.183 2.142 2.177 843,822 +0.01(+0.30%)
Nov 15, 2005 2.216 2.239 2.159 2.170 1,222,024 -0.05(-2.06%)
Nov 14, 2005 2.213 2.236 2.192 2.216 750,882 -0.01(-0.29%)
Nov 11, 2005 2.228 2.238 2.200 2.222 566,842 -0.01(-0.34%)
Nov 10, 2005 2.250 2.254 2.206 2.230 1,076,633 +0.01(+0.34%)
Nov 09, 2005 2.215 2.247 2.207 2.222 514,391 +0.01(+0.34%)
Nov 08, 2005 2.244 2.255 2.178 2.215 1,216,503 -0.03(-1.21%)
Nov 07, 2005 2.183 2.263 2.169 2.242 1,894,690 +0.07(+3.15%)
Nov 04, 2005 2.173 2.177 2.146 2.173 684,628 -0.00(-0.10%)
Nov 03, 2005 2.188 2.197 2.159 2.176 946,885 -0.02(-0.89%)
Nov 02, 2005 2.155 2.206 2.150 2.195 2,064,007 +0.07(+3.06%)
Nov 01, 2005 2.155 2.161 2.078 2.130 2,193,755 -0.04(-1.80%)
Oct 31, 2005 2.119 2.177 2.105 2.169 2,260,010 +0.05(+2.46%)
Oct 28, 2005 2.108 2.129 2.091 2.117 940,443 +0.02(+1.19%)
Oct 27, 2005 2.118 2.130 2.087 2.092 887,072 -0.02(-0.88%)
Oct 26, 2005 2.097 2.133 2.089 2.110 768,366 -0.00(-0.05%)
Oct 25, 2005 2.129 2.131 2.084 2.111 1,034,304 -0.02(-0.87%)
Oct 24, 2005 2.069 2.130 2.059 2.130 2,006,034 +0.08(+3.76%)
Oct 21, 2005 2.090 2.100 2.048 2.053 1,395,942 -0.03(-1.61%)
Oct 20, 2005 2.119 2.141 2.064 2.087 1,874,446 -0.04(-1.89%)
Oct 19, 2005 2.108 2.141 2.076 2.127 2,964,882 +0.01(+0.36%)
Oct 18, 2005 2.141 2.156 2.102 2.119 968,049 -0.00(-0.15%)
Oct 17, 2005 2.106 2.195 2.096 2.122 2,030,880 +0.02(+0.77%)
Oct 14, 2005 2.095 2.106 2.062 2.106 923,880 +0.03(+1.52%)
Oct 13, 2005 2.065 2.087 2.050 2.075 1,590,104 +0.01(+0.26%)
Oct 12, 2005 2.079 2.097 2.056 2.069 882,471 -0.01(-0.57%)
Oct 11, 2005 2.114 2.129 2.077 2.081 1,384,900 -0.02(-0.98%)
Oct 10, 2005 2.093 2.115 2.083 2.102 1,140,127 -0.00(-0.15%)
Oct 07, 2005 2.075 2.119 2.066 2.105 843,822 +0.03(+1.52%)
Oct 06, 2005 2.087 2.114 2.029 2.073 1,187,977 -0.01(-0.62%)
Oct 05, 2005 2.126 2.165 2.087 2.087 1,389,501 -0.05(-2.29%)
Oct 04, 2005 2.169 2.172 2.130 2.135 916,518 -0.03(-1.40%)
Oct 03, 2005 2.193 2.195 2.146 2.166 1,816,473 -0.01(-0.40%)
Sep 30, 2005 2.152 2.175 2.126 2.175 1,561,578 +0.01(+0.55%)
Sep 29, 2005 2.140 2.163 2.120 2.163 867,748 +0.03(+1.63%)
Sep 28, 2005 2.130 2.150 2.122 2.128 1,435,511 -0.01(-0.36%)
Sep 27, 2005 2.120 2.141 2.103 2.135 1,378,458 +0.01(+0.56%)
Sep 26, 2005 2.150 2.156 2.115 2.123 3,374,371 -0.01(-0.36%)
Sep 23, 2005 2.131 2.135 2.102 2.131 1,347,172 +0.01(+0.56%)
Sep 22, 2005 2.087 2.141 2.076 2.119 1,601,147 +0.03(+1.25%)
Sep 21, 2005 2.077 2.110 2.072 2.093 1,504,526 +0.02(+0.84%)
Sep 20, 2005 2.114 2.168 2.072 2.076 1,595,625 -0.03(-1.65%)
Sep 19, 2005 2.163 2.168 2.093 2.110 1,306,683 -0.05(-2.46%)
Sep 16, 2005 2.103 2.183 2.054 2.164 3,234,501 +0.08(+3.96%)
Sep 15, 2005 2.089 2.120 2.058 2.081 2,219,383 -0.01(-0.35%)
Sep 14, 2005 2.138 2.138 2.084 2.089 3,323,760 -0.03(-1.61%)
Sep 13, 2005 2.156 2.156 2.110 2.123 3,077,377 -0.01(-0.29%)
Sep 12, 2005 2.169 2.171 2.122 2.129 3,391,395 -0.01(-0.48%)
Sep 09, 2005 2.117 2.202 2.110 2.139 5,637,832 +0.04(+1.82%)
Sep 08, 2005 2.112 2.124 2.080 2.101 804,852 -0.02(-0.73%)
Sep 07, 2005 2.070 2.117 2.060 2.117 1,819,372 +0.05(+2.20%)
Sep 06, 2005 2.060 2.085 2.053 2.071 2,274,457 +0.03(+1.37%)
Sep 02, 2005 2.037 2.045 2.032 2.043 534,313 -0.00(-0.20%)
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.