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

Vector Group Ltd (NY: VGR )

11.02 +0.18 (+1.61%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 13, 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 (%)
May 31, 2006 1.801 1.833 1.794 1.825 1,736,416 +0.02(+1.27%)
May 30, 2006 1.837 1.857 1.799 1.802 2,144,985 -0.07(-3.55%)
May 26, 2006 1.859 1.871 1.847 1.868 1,121,723 +0.02(+0.94%)
May 25, 2006 1.846 1.864 1.830 1.851 2,089,773 +0.03(+1.92%)
May 24, 2006 1.793 1.824 1.776 1.816 2,813,049 +0.02(+1.21%)
May 23, 2006 1.849 1.853 1.794 1.794 3,413,019 -0.04(-2.42%)
May 22, 2006 1.847 1.858 1.833 1.839 3,092,790 -0.01(-0.70%)
May 19, 2006 1.857 1.863 1.834 1.852 2,732,072 -0.01(-0.47%)
May 18, 2006 1.895 1.899 1.858 1.860 1,669,241 -0.02(-0.81%)
May 17, 2006 1.880 1.897 1.866 1.876 1,576,301 -0.01(-0.63%)
May 16, 2006 1.896 1.902 1.887 1.888 1,257,912 -0.01(-0.46%)
May 15, 2006 1.913 1.921 1.853 1.896 3,780,179 -0.03(-1.58%)
May 12, 2006 1.940 1.952 1.912 1.927 2,254,488 -0.02(-1.23%)
May 11, 2006 1.968 1.972 1.943 1.951 2,495,581 -0.02(-0.94%)
May 10, 2006 1.969 1.997 1.963 1.969 1,187,977 -0.00(-0.22%)
May 09, 2006 1.985 1.994 1.972 1.973 1,172,334 -0.01(-0.55%)
May 08, 2006 1.978 2.016 1.973 1.984 1,045,346 -0.00(-0.11%)
May 05, 2006 1.972 2.010 1.959 1.987 2,151,426 +0.02(+0.94%)
May 04, 2006 1.948 1.968 1.941 1.968 1,893,770 +0.01(+0.72%)
May 03, 2006 1.951 1.960 1.945 1.954 1,760,341 +0.00(+0.17%)
May 02, 2006 1.946 1.960 1.945 1.951 2,271,052 +0.00(+0.11%)
May 01, 2006 1.956 1.967 1.946 1.948 1,533,052 -0.01(-0.39%)
Apr 28, 2006 1.920 1.970 1.920 1.956 2,028,119 +0.00(+0.17%)
Apr 27, 2006 1.960 1.970 1.929 1.953 1,597,466 -0.01(-0.61%)
Apr 26, 2006 1.967 1.981 1.964 1.965 980,932 -0.00(-0.11%)
Apr 25, 2006 1.978 1.983 1.963 1.967 1,036,144 -0.01(-0.39%)
Apr 24, 2006 1.975 1.984 1.967 1.975 1,837,638 -0.01(-0.38%)
Apr 21, 2006 1.981 1.984 1.972 1.982 1,069,271 +0.00(+0.22%)
Apr 20, 2006 1.973 1.983 1.966 1.978 2,088,852 -0.00(-0.06%)
Apr 19, 2006 1.984 1.989 1.972 1.979 1,496,244 -0.01(-0.38%)
Apr 18, 2006 1.988 1.989 1.966 1.987 2,417,364 +0.00(+0.11%)
Apr 17, 2006 1.989 1.992 1.978 1.984 929,401 -0.01(-0.44%)
Apr 13, 2006 1.997 2.001 1.991 1.993 784,930 -0.00(-0.22%)
Apr 12, 2006 2.004 2.009 1.995 1.997 1,063,750 -0.00(-0.16%)
Apr 11, 2006 2.026 2.038 1.992 2.001 2,234,244 -0.03(-1.29%)
Apr 10, 2006 2.059 2.063 2.025 2.027 1,051,788 -0.02(-1.17%)
Apr 07, 2006 2.046 2.063 2.043 2.051 1,202,700 -0.00(-0.05%)
Apr 06, 2006 2.053 2.057 2.042 2.052 733,399 +0.00(+0.00%)
Apr 05, 2006 2.054 2.065 2.043 2.052 1,193,498 -0.01(-0.47%)
Apr 04, 2006 2.065 2.070 2.057 2.062 762,845 -0.00(-0.21%)
Apr 03, 2006 2.066 2.075 2.054 2.066 1,178,775 -0.01(-0.26%)
Mar 31, 2006 2.073 2.075 2.057 2.071 786,770 +0.01(+0.42%)
Mar 30, 2006 2.088 2.091 2.053 2.063 1,559,738 -0.02(-0.84%)
Mar 29, 2006 2.064 2.082 2.056 2.080 1,014,980 +0.02(+0.95%)
Mar 28, 2006 2.055 2.069 2.039 2.060 1,630,593 +0.00(+0.21%)
Mar 27, 2006 2.054 2.060 2.042 2.056 550,279 -0.01(-0.37%)
Mar 24, 2006 2.057 2.065 2.045 2.064 891,673 +0.01(+0.42%)
Mar 23, 2006 2.046 2.056 2.039 2.055 665,304 +0.01(+0.42%)
Mar 22, 2006 2.023 2.062 2.023 2.046 1,454,835 +0.02(+1.07%)
Mar 21, 2006 2.073 2.078 2.008 2.025 2,002,354 -0.05(-2.46%)
Mar 20, 2006 2.080 2.085 2.067 2.076 1,158,531 -0.01(-0.26%)
Mar 17, 2006 2.087 2.090 2.069 2.081 4,428,000 +0.01(+0.68%)
Mar 16, 2006 2.064 2.071 2.052 2.067 2,010,635 -0.03(-1.35%)
Mar 15, 2006 2.093 2.095 2.080 2.095 1,496,244 +0.00(+0.21%)
Mar 14, 2006 2.090 2.094 2.076 2.091 1,159,451 +0.00(+0.16%)
Mar 13, 2006 2.081 2.091 2.070 2.088 1,262,513 +0.01(+0.58%)
Mar 10, 2006 2.062 2.081 2.054 2.076 1,270,795 +0.01(+0.63%)
Mar 09, 2006 2.070 2.081 2.059 2.063 1,727,214 -0.01(-0.42%)
Mar 08, 2006 2.014 2.072 2.005 2.071 1,004,857 +0.06(+3.03%)
Mar 07, 2006 2.013 2.030 2.010 2.010 3,528,044 -0.01(-0.32%)
Mar 06, 2006 1.931 2.045 1.931 2.017 620,214 -0.02(-0.85%)
Mar 03, 2006 2.034 2.050 2.027 2.034 650,581 -0.00(-0.21%)
Mar 02, 2006 2.045 2.052 2.021 2.039 688,309 -0.00(-0.16%)
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.