Skip to main content

Vector Group Ltd (NY: VGR )

10.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 1.890 1.901 1.839 1.848 6,060,354 -0.04(-2.03%)
Jan 28, 2010 1.902 1.909 1.873 1.886 2,605,010 -0.02(-0.83%)
Jan 27, 2010 1.897 1.911 1.884 1.902 1,880,391 +0.01(+0.63%)
Jan 26, 2010 1.889 1.903 1.876 1.890 3,118,472 -0.00(-0.07%)
Jan 25, 2010 1.901 1.913 1.890 1.892 1,781,884 -0.00(-0.14%)
Jan 22, 2010 1.889 1.915 1.889 1.894 2,511,022 +0.00(+0.00%)
Jan 21, 2010 1.915 1.935 1.889 1.894 3,330,347 -0.02(-1.24%)
Jan 20, 2010 1.885 1.925 1.868 1.918 6,387,642 +0.02(+1.26%)
Jan 19, 2010 1.888 1.896 1.882 1.894 2,489,075 +0.01(+0.70%)
Jan 15, 2010 1.886 1.881 1.881 1.881 3,206,865 -0.00(-0.07%)
Jan 14, 2010 1.888 1.888 1.878 1.882 1,319,561 -0.01(-0.35%)
Jan 13, 2010 1.886 1.896 1.884 1.889 1,756,652 +0.01(+0.63%)
Jan 12, 2010 1.860 1.878 1.860 1.877 2,474,873 +0.01(+0.35%)
Jan 11, 2010 1.882 1.896 1.868 1.870 2,442,774 -0.01(-0.70%)
Jan 08, 2010 1.884 1.884 1.862 1.884 1,359,919 +0.00(+0.00%)
Jan 07, 2010 1.874 1.884 1.862 1.884 1,977,604 +0.01(+0.49%)
Jan 06, 2010 1.864 1.877 1.849 1.874 3,202,080 +0.01(+0.78%)
Jan 05, 2010 1.880 1.880 1.849 1.860 2,164,906 -0.01(-0.57%)
Jan 04, 2010 1.862 1.874 1.859 1.870 2,540,903 +0.02(+1.14%)
Dec 31, 2009 1.857 1.849 1.849 1.849 2,056,905 -0.01(-0.43%)
Dec 30, 2009 1.833 1.857 1.827 1.857 2,172,704 +0.02(+1.01%)
Dec 29, 2009 1.837 1.843 1.827 1.839 1,436,185 -0.00(-0.07%)
Dec 28, 2009 1.835 1.843 1.823 1.840 1,149,278 +0.00(+0.07%)
Dec 24, 2009 1.826 1.840 1.826 1.839 1,190,280 +0.01(+0.72%)
Dec 23, 2009 1.829 1.843 1.818 1.826 1,850,390 -0.01(-0.43%)
Dec 22, 2009 1.829 1.843 1.816 1.833 2,006,486 +0.00(+0.22%)
Dec 21, 2009 1.828 1.840 1.824 1.829 1,842,660 +0.00(+0.00%)
Dec 18, 2009 1.837 1.853 1.783 1.829 5,362,876 -0.01(-0.29%)
Dec 17, 2009 1.859 1.859 1.823 1.835 2,201,555 -0.02(-1.07%)
Dec 16, 2009 1.889 1.902 1.852 1.855 3,448,197 -0.08(-4.03%)
Dec 15, 2009 1.931 1.938 1.917 1.933 3,671,974 +0.00(+0.14%)
Dec 14, 2009 1.907 1.930 1.907 1.930 3,457,683 +0.04(+2.03%)
Dec 11, 2009 1.901 1.914 1.888 1.892 2,819,346 +0.00(+0.07%)
Dec 10, 2009 1.914 1.919 1.882 1.890 2,558,217 -0.01(-0.63%)
Dec 09, 2009 1.922 1.931 1.886 1.902 2,884,717 -0.01(-0.62%)
Dec 08, 2009 1.929 1.935 1.909 1.914 2,021,884 -0.01(-0.69%)
Dec 07, 2009 1.893 1.930 1.878 1.927 2,588,673 +0.05(+2.46%)
Dec 04, 2009 1.880 1.900 1.864 1.881 2,024,738 +0.02(+1.21%)
Dec 03, 2009 1.862 1.872 1.857 1.859 1,081,582 -0.01(-0.35%)
Dec 02, 2009 1.848 1.877 1.847 1.865 1,823,863 +0.02(+0.86%)
Dec 01, 2009 1.845 1.860 1.843 1.849 2,337,892 +0.01(+0.65%)
Nov 30, 2009 1.856 1.856 1.819 1.837 4,377,333 -0.02(-0.93%)
Nov 27, 2009 1.859 1.881 1.849 1.855 1,367,111 -0.02(-1.06%)
Nov 25, 2009 1.894 1.894 1.869 1.874 1,504,940 -0.02(-1.18%)
Nov 24, 2009 1.903 1.903 1.878 1.897 1,648,144 +0.00(+0.07%)
Nov 23, 2009 1.892 1.910 1.889 1.896 1,781,218 +0.01(+0.49%)
Nov 20, 2009 1.860 1.888 1.860 1.886 3,065,660 +0.01(+0.78%)
Nov 19, 2009 1.864 1.872 1.849 1.872 2,873,483 +0.00(+0.07%)
Nov 18, 2009 1.856 1.870 1.851 1.870 2,103,169 +0.02(+1.00%)
Nov 17, 2009 1.861 1.874 1.849 1.852 1,798,509 -0.01(-0.78%)
Nov 16, 2009 1.877 1.893 1.859 1.866 1,813,703 +0.00(+0.14%)
Nov 13, 2009 1.869 1.877 1.853 1.864 2,328,512 -0.02(-0.98%)
Nov 12, 2009 1.893 1.915 1.882 1.882 1,490,526 -0.02(-1.11%)
Nov 11, 2009 1.942 1.942 1.886 1.903 2,464,569 -0.03(-1.64%)
Nov 10, 2009 1.927 1.942 1.922 1.935 1,058,288 +0.00(+0.00%)
Nov 09, 2009 1.942 1.946 1.922 1.935 1,158,620 +0.00(+0.14%)
Nov 06, 2009 1.933 1.944 1.915 1.933 1,058,364 -0.01(-0.68%)
Nov 05, 2009 1.914 1.948 1.905 1.946 1,394,585 +0.04(+2.08%)
Nov 04, 2009 1.940 1.940 1.903 1.906 1,379,618 -0.02(-1.23%)
Nov 03, 2009 1.936 1.943 1.911 1.930 2,234,358 -0.01(-0.68%)
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.