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 (%)
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%)
Sep 01, 2005 2.069 2.089 2.041 2.047 1,959,472 -0.02(-1.10%)
Aug 31, 2005 2.013 2.070 2.001 2.070 1,971,067 +0.05(+2.56%)
Aug 30, 2005 1.999 2.019 1.999 2.018 964,277 +0.02(+0.83%)
Aug 29, 2005 1.980 2.005 1.953 2.002 571,029 +0.03(+1.47%)
Aug 26, 2005 1.991 1.992 1.904 1.973 1,464,773 -0.02(-0.78%)
Aug 25, 2005 1.985 1.988 1.962 1.988 675,380 +0.02(+1.00%)
Aug 24, 2005 1.977 1.990 1.957 1.969 1,288,923 -0.01(-0.42%)
Aug 23, 2005 1.977 1.993 1.952 1.977 991,330 +0.01(+0.26%)
Aug 22, 2005 2.037 2.037 1.958 1.972 1,628,062 -0.04(-1.96%)
Aug 19, 2005 1.961 2.013 1.956 2.011 922,730 +0.06(+2.86%)
Aug 18, 2005 1.902 1.961 1.894 1.955 1,060,898 +0.05(+2.61%)
Aug 17, 2005 1.915 1.940 1.899 1.905 1,601,009 -0.01(-0.49%)
Aug 16, 2005 1.958 1.961 1.915 1.915 1,563,326 -0.04(-2.22%)
Aug 15, 2005 1.942 1.966 1.914 1.958 1,082,154 +0.02(+0.85%)
Aug 12, 2005 1.931 1.942 1.884 1.942 935,290 +0.01(+0.48%)
Aug 11, 2005 1.915 1.943 1.873 1.932 1,029,013 +0.02(+0.86%)
Aug 10, 2005 1.961 1.963 1.900 1.916 841,568 -0.01(-0.70%)
Aug 09, 2005 1.956 1.964 1.925 1.929 919,831 -0.02(-1.11%)
Aug 08, 2005 1.969 1.976 1.943 1.951 726,589 -0.02(-1.21%)
Aug 05, 2005 1.973 1.987 1.944 1.975 819,345 -0.00(-0.10%)
Aug 04, 2005 1.973 1.996 1.967 1.977 906,304 -0.03(-1.39%)
Aug 03, 2005 2.045 2.045 2.003 2.005 661,853 -0.04(-2.17%)
Aug 02, 2005 2.024 2.059 2.014 2.049 715,961 +0.03(+1.49%)
Aug 01, 2005 2.013 2.059 2.009 2.019 1,573,955 +0.01(+0.52%)
Jul 29, 2005 2.025 2.065 2.008 2.009 1,147,856 -0.01(-0.36%)
Jul 28, 2005 1.989 2.019 1.980 2.016 636,732 +0.03(+1.41%)
Jul 27, 2005 1.942 1.988 1.938 1.988 1,015,486 +0.05(+2.34%)
Jul 26, 2005 1.941 1.966 1.935 1.943 989,398 +0.00(+0.05%)
Jul 25, 2005 1.940 1.967 1.940 1.942 547,840 +0.00(+0.11%)
Jul 22, 2005 1.925 1.961 1.915 1.940 882,149 +0.01(+0.43%)
Jul 21, 2005 1.961 2.011 1.929 1.931 935,290 -0.03(-1.48%)
Jul 20, 2005 1.923 1.960 1.915 1.960 1,388,443 +0.04(+1.88%)
Jul 19, 2005 1.902 1.949 1.848 1.924 1,984,594 +0.03(+1.42%)
Jul 18, 2005 1.946 1.952 1.892 1.897 1,209,694 -0.05(-2.50%)
Jul 15, 2005 1.918 1.958 1.912 1.946 1,081,188 +0.02(+0.80%)
Jul 14, 2005 1.948 1.964 1.930 1.930 909,203 -0.02(-0.90%)
Jul 13, 2005 1.925 1.973 1.921 1.948 1,129,498 +0.03(+1.35%)
Jul 12, 2005 1.904 1.953 1.903 1.922 1,898,601 -0.06(-2.83%)
Jul 11, 2005 2.010 2.029 1.973 1.978 1,582,651 -0.02(-0.98%)
Jul 08, 2005 1.927 2.000 1.927 1.998 1,129,498 +0.07(+3.82%)
Jul 07, 2005 1.921 1.932 1.912 1.924 970,074 -0.02(-1.06%)
Jul 06, 2005 1.966 1.977 1.930 1.945 867,656 -0.02(-0.95%)
Jul 05, 2005 1.933 1.965 1.915 1.963 1,064,762 +0.03(+1.44%)
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.