Skip to main content

Vector Group Ltd (NY: VGR )

10.27 -0.06 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 3.170 3.174 3.151 3.158 2,446,328 +0.01(+0.23%)
Mar 29, 2012 3.135 3.172 3.120 3.151 1,647,198 +0.01(+0.40%)
Mar 28, 2012 3.154 3.158 3.124 3.138 5,137,873 -0.01(-0.40%)
Mar 27, 2012 3.142 3.165 3.142 3.151 1,740,525 +0.01(+0.28%)
Mar 26, 2012 3.163 3.202 3.140 3.142 6,109,436 -0.01(-0.45%)
Mar 23, 2012 3.149 3.156 3.129 3.156 1,181,992 -0.00(-0.06%)
Mar 22, 2012 3.136 3.158 3.136 3.158 1,477,812 +0.01(+0.17%)
Mar 21, 2012 3.135 3.158 3.131 3.152 1,475,585 +0.01(+0.45%)
Mar 20, 2012 3.124 3.150 3.122 3.138 1,269,246 -0.01(-0.23%)
Mar 19, 2012 3.119 3.165 3.104 3.145 2,839,931 +0.02(+0.80%)
Mar 16, 2012 3.156 3.163 3.094 3.120 4,006,514 -0.02(-0.74%)
Mar 15, 2012 3.172 3.174 3.136 3.143 2,507,029 -0.02(-0.62%)
Mar 14, 2012 3.240 3.240 3.149 3.163 3,440,871 -0.05(-1.66%)
Mar 13, 2012 3.236 3.236 3.192 3.217 4,712,259 +0.01(+0.16%)
Mar 12, 2012 3.225 3.241 3.206 3.211 3,078,655 -0.01(-0.38%)
Mar 09, 2012 3.218 3.225 3.201 3.224 2,722,166 +0.02(+0.76%)
Mar 08, 2012 3.201 3.204 3.176 3.199 1,701,528 +0.02(+0.71%)
Mar 07, 2012 3.154 3.180 3.122 3.176 2,800,754 +0.03(+1.05%)
Mar 06, 2012 3.171 3.203 3.138 3.143 1,988,395 -0.04(-1.37%)
Mar 05, 2012 3.138 3.189 3.138 3.187 2,518,259 +0.05(+1.50%)
Mar 02, 2012 3.168 3.173 3.131 3.140 3,329,643 -0.02(-0.77%)
Mar 01, 2012 3.166 3.187 3.163 3.164 1,812,450 +0.00(+0.00%)
Feb 29, 2012 3.166 3.190 3.164 3.164 2,631,079 -0.01(-0.33%)
Feb 28, 2012 3.173 3.189 3.159 3.175 2,115,549 +0.01(+0.22%)
Feb 27, 2012 3.222 3.229 3.164 3.168 2,813,912 -0.06(-2.00%)
Feb 24, 2012 3.215 3.237 3.173 3.232 3,829,783 +0.03(+1.09%)
Feb 23, 2012 3.176 3.199 3.166 3.197 3,191,154 +0.03(+0.99%)
Feb 22, 2012 3.183 3.183 3.156 3.166 1,317,673 -0.01(-0.38%)
Feb 21, 2012 3.190 3.199 3.168 3.178 1,757,809 -0.01(-0.22%)
Feb 17, 2012 3.190 3.190 3.168 3.185 1,360,498 +0.01(+0.33%)
Feb 16, 2012 3.142 3.176 3.142 3.175 1,399,485 +0.03(+1.00%)
Feb 15, 2012 3.154 3.173 3.135 3.143 2,048,014 -0.00(-0.06%)
Feb 14, 2012 3.143 3.157 3.122 3.145 1,340,267 +0.01(+0.17%)
Feb 13, 2012 3.147 3.156 3.136 3.140 2,134,357 +0.01(+0.33%)
Feb 10, 2012 3.128 3.143 3.103 3.129 1,976,928 -0.01(-0.39%)
Feb 09, 2012 3.122 3.147 3.107 3.142 6,665,487 +0.03(+1.12%)
Feb 08, 2012 3.096 3.115 3.095 3.107 1,863,093 +0.01(+0.17%)
Feb 07, 2012 3.067 3.108 3.058 3.101 3,718,729 +0.04(+1.19%)
Feb 06, 2012 3.072 3.081 3.054 3.065 3,135,779 -0.00(-0.06%)
Feb 03, 2012 3.096 3.096 3.054 3.067 3,748,361 -0.01(-0.17%)
Feb 02, 2012 3.079 3.088 3.051 3.072 3,686,126 -0.00(-0.11%)
Feb 01, 2012 3.051 3.077 3.048 3.075 3,718,259 +0.04(+1.32%)
Jan 31, 2012 3.121 3.126 3.014 3.035 13,061,556 -0.08(-2.47%)
Jan 30, 2012 3.051 3.121 3.051 3.112 6,685,092 +0.05(+1.77%)
Jan 27, 2012 3.065 3.082 3.046 3.058 3,341,396 -0.00(-0.11%)
Jan 26, 2012 3.068 3.068 3.047 3.061 1,632,944 +0.01(+0.23%)
Jan 25, 2012 3.056 3.060 3.039 3.054 3,076,022 +0.00(+0.11%)
Jan 24, 2012 3.051 3.053 3.035 3.051 1,542,344 +0.00(+0.06%)
Jan 23, 2012 3.051 3.054 3.027 3.049 1,517,072 +0.00(+0.00%)
Jan 20, 2012 3.051 3.061 3.034 3.049 1,357,653 +0.01(+0.29%)
Jan 19, 2012 3.065 3.065 3.034 3.040 2,131,621 -0.02(-0.51%)
Jan 18, 2012 3.077 3.077 3.042 3.056 2,967,102 -0.01(-0.34%)
Jan 17, 2012 3.068 3.081 3.049 3.067 2,055,924 +0.01(+0.40%)
Jan 13, 2012 3.049 3.068 3.035 3.054 2,080,319 +0.00(+0.06%)
Jan 12, 2012 3.053 3.068 3.047 3.053 1,701,649 -0.01(-0.17%)
Jan 11, 2012 3.056 3.077 3.051 3.058 2,912,175 -0.00(-0.11%)
Jan 10, 2012 3.091 3.100 3.060 3.061 2,059,830 -0.00(-0.11%)
Jan 09, 2012 3.079 3.089 3.060 3.065 3,300,596 -0.01(-0.40%)
Jan 06, 2012 3.089 3.093 3.061 3.077 4,286,468 -0.00(-0.06%)
Jan 05, 2012 3.054 3.095 3.039 3.079 4,674,786 +0.03(+0.86%)
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.