Skip to main content

Vector Group Ltd (NY: VGR )

10.96 +0.05 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 2.054 2.077 2.025 2.050 1,963,968 -0.00(-0.17%)
Jan 30, 2007 2.039 2.136 2.031 2.054 1,991,136 +0.00(+0.17%)
Jan 29, 2007 2.015 2.052 2.015 2.050 1,652,853 +0.03(+1.24%)
Jan 26, 2007 2.050 2.050 2.012 2.025 1,099,857 -0.02(-0.95%)
Jan 25, 2007 2.049 2.049 2.012 2.045 2,555,525 +0.00(+0.06%)
Jan 24, 2007 2.014 2.048 2.008 2.044 2,491,549 +0.02(+1.19%)
Jan 23, 2007 1.987 2.021 1.980 2.020 2,176,052 +0.02(+1.20%)
Jan 22, 2007 2.008 2.014 1.985 1.996 1,580,114 -0.01(-0.62%)
Jan 19, 2007 1.988 2.008 1.959 2.008 1,464,431 +0.01(+0.57%)
Jan 18, 2007 2.006 2.006 1.973 1.997 1,373,288 -0.00(-0.17%)
Jan 17, 2007 2.014 2.024 1.997 2.000 1,379,422 -0.02(-1.18%)
Jan 16, 2007 2.025 2.042 1.997 2.024 1,681,774 +0.01(+0.34%)
Jan 12, 2007 2.028 2.047 2.011 2.017 918,446 -0.01(-0.73%)
Jan 11, 2007 2.042 2.060 2.023 2.032 1,062,173 -0.01(-0.34%)
Jan 10, 2007 1.997 2.042 1.993 2.039 2,721,161 +0.03(+1.30%)
Jan 09, 2007 2.009 2.014 1.980 2.013 1,557,328 +0.01(+0.74%)
Jan 08, 2007 1.975 2.000 1.950 1.998 1,588,877 +0.01(+0.75%)
Jan 05, 2007 1.998 2.019 1.938 1.983 2,500,313 -0.05(-2.58%)
Jan 04, 2007 2.037 2.045 2.003 2.036 2,282,094 +0.00(+0.11%)
Jan 03, 2007 2.037 2.054 2.011 2.033 2,023,562 +0.01(+0.39%)
Dec 29, 2006 2.069 2.082 2.003 2.025 3,547,588 -0.04(-1.88%)
Dec 28, 2006 2.031 2.076 2.025 2.064 3,263,640 +0.06(+2.78%)
Dec 27, 2006 1.982 2.029 1.968 2.008 3,753,537 +0.04(+2.09%)
Dec 26, 2006 1.947 1.974 1.940 1.967 1,703,683 +0.02(+1.06%)
Dec 22, 2006 1.964 1.965 1.940 1.947 1,626,562 -0.02(-0.81%)
Dec 21, 2006 1.990 1.997 1.950 1.963 1,751,884 -0.02(-1.09%)
Dec 20, 2006 1.977 1.995 1.977 1.984 2,055,988 -0.01(-0.63%)
Dec 19, 2006 1.996 2.012 1.972 1.997 2,488,044 -0.01(-0.40%)
Dec 18, 2006 2.025 2.036 1.977 2.005 2,385,507 -0.02(-1.13%)
Dec 15, 2006 2.048 2.054 2.020 2.028 2,672,960 -0.06(-2.79%)
Dec 14, 2006 2.078 2.098 2.073 2.086 1,671,257 +0.02(+0.88%)
Dec 13, 2006 2.086 2.086 2.062 2.068 1,868,443 -0.01(-0.44%)
Dec 12, 2006 2.092 2.092 2.064 2.077 2,737,812 -0.02(-0.87%)
Dec 11, 2006 2.104 2.104 2.060 2.095 7,292,362 +0.00(+0.00%)
Dec 08, 2006 2.084 2.105 2.077 2.095 2,735,183 +0.00(+0.05%)
Dec 07, 2006 2.071 2.106 2.070 2.094 2,578,311 +0.02(+1.05%)
Dec 06, 2006 2.054 2.073 2.050 2.072 1,575,732 +0.01(+0.61%)
Dec 05, 2006 2.048 2.071 2.031 2.060 1,684,403 +0.01(+0.56%)
Dec 04, 2006 2.019 2.053 2.011 2.048 1,548,564 +0.03(+1.41%)
Dec 01, 2006 2.017 2.054 2.014 2.020 1,388,186 -0.02(-0.84%)
Nov 30, 2006 2.017 2.053 2.014 2.037 2,749,205 +0.02(+1.19%)
Nov 29, 2006 2.020 2.037 2.006 2.013 2,365,350 +0.00(+0.11%)
Nov 28, 2006 1.983 2.014 1.983 2.011 4,724,567 +0.03(+1.32%)
Nov 27, 2006 2.003 2.004 1.968 1.984 2,125,222 -0.02(-0.91%)
Nov 24, 2006 1.997 2.008 1.996 2.003 567,018 +0.00(+0.17%)
Nov 22, 2006 2.001 2.003 1.992 1.999 1,189,248 +0.01(+0.34%)
Nov 21, 2006 1.988 1.996 1.981 1.992 1,542,429 +0.00(+0.23%)
Nov 20, 2006 1.979 1.989 1.953 1.988 2,204,096 +0.00(+0.11%)
Nov 17, 2006 1.980 2.000 1.968 1.985 1,405,714 +0.01(+0.29%)
Nov 16, 2006 1.974 1.990 1.974 1.980 1,433,758 +0.02(+0.87%)
Nov 15, 2006 1.989 1.993 1.943 1.963 1,258,482 +0.00(+0.18%)
Nov 14, 2006 1.960 1.971 1.941 1.959 1,615,169 -0.01(-0.29%)
Nov 13, 2006 1.965 1.989 1.957 1.965 2,272,454 +0.00(+0.23%)
Nov 10, 2006 2.007 2.007 1.951 1.960 1,442,522 -0.02(-0.98%)
Nov 09, 2006 1.980 1.985 1.957 1.980 1,492,475 -0.03(-1.25%)
Nov 08, 2006 1.957 2.007 1.957 2.005 1,946,441 +0.05(+2.45%)
Nov 07, 2006 1.975 1.992 1.953 1.957 1,360,142 -0.02(-0.98%)
Nov 06, 2006 1.979 1.980 1.963 1.976 1,246,213 +0.01(+0.35%)
Nov 03, 2006 1.963 1.969 1.948 1.969 1,819,365 +0.01(+0.76%)
Nov 02, 2006 1.948 1.965 1.948 1.955 1,836,017 +0.00(+0.23%)
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.