Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vector Group Ltd (NY: VGR )

11.14 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2006 2.036 2.037 2.020 2.034 801,153 +0.01(+0.42%)
Mar 30, 2006 2.050 2.053 2.016 2.026 1,588,252 -0.02(-0.84%)
Mar 29, 2006 2.027 2.045 2.019 2.043 1,033,535 +0.02(+0.95%)
Mar 28, 2006 2.018 2.032 2.002 2.023 1,660,403 +0.00(+0.21%)
Mar 27, 2006 2.017 2.023 2.005 2.019 560,339 -0.01(-0.37%)
Mar 24, 2006 2.020 2.028 2.008 2.027 907,974 +0.01(+0.42%)
Mar 23, 2006 2.010 2.019 2.002 2.018 677,466 +0.01(+0.42%)
Mar 22, 2006 1.987 2.025 1.987 2.010 1,481,431 +0.02(+1.07%)
Mar 21, 2006 2.036 2.041 1.972 1.988 2,038,959 -0.05(-2.46%)
Mar 20, 2006 2.043 2.048 2.030 2.038 1,179,710 -0.01(-0.26%)
Mar 17, 2006 2.049 2.052 2.032 2.044 4,508,950 +0.01(+0.68%)
Mar 16, 2006 2.027 2.034 2.015 2.030 2,047,393 -0.03(-1.35%)
Mar 15, 2006 2.055 2.058 2.043 2.058 1,523,597 +0.00(+0.21%)
Mar 14, 2006 2.052 2.057 2.038 2.053 1,180,647 +0.00(+0.16%)
Mar 13, 2006 2.044 2.053 2.033 2.050 1,285,594 +0.01(+0.58%)
Mar 10, 2006 2.025 2.044 2.017 2.038 1,294,027 +0.01(+0.63%)
Mar 09, 2006 2.033 2.044 2.022 2.026 1,758,790 -0.01(-0.42%)
Mar 08, 2006 1.978 2.035 1.969 2.034 1,023,228 +0.06(+3.03%)
Mar 07, 2006 1.976 1.994 1.974 1.974 3,592,542 -0.01(-0.32%)
Mar 06, 2006 1.896 2.008 1.896 1.981 631,552 -0.02(-0.85%)
Mar 03, 2006 1.998 2.013 1.990 1.998 662,474 -0.00(-0.21%)
Mar 02, 2006 2.008 2.015 1.985 2.002 700,892 -0.00(-0.16%)
Mar 01, 2006 1.986 2.011 1.986 2.005 626,867 +0.02(+0.97%)
Feb 28, 2006 2.008 2.018 1.985 1.986 742,121 -0.02(-1.12%)
Feb 27, 2006 2.027 2.033 2.006 2.008 717,758 -0.01(-0.74%)
Feb 24, 2006 2.016 2.025 1.996 2.023 1,051,338 +0.01(+0.37%)
Feb 23, 2006 2.030 2.032 2.012 2.016 830,201 -0.01(-0.53%)
Feb 22, 2006 2.004 2.038 2.004 2.027 1,711,939 +0.03(+1.28%)
Feb 21, 2006 2.005 2.020 1.978 2.001 1,163,781 +0.01(+0.32%)
Feb 17, 2006 2.017 2.017 1.990 1.995 1,876,855 -0.03(-1.63%)
Feb 16, 2006 2.025 2.031 2.013 2.028 1,162,844 +0.00(+0.21%)
Feb 15, 2006 2.021 2.028 2.007 2.023 1,540,464 +0.00(+0.11%)
Feb 14, 2006 2.044 2.044 2.006 2.021 1,768,160 +0.00(+0.21%)
Feb 13, 2006 1.992 2.022 1.951 2.017 3,673,126 +0.04(+2.00%)
Feb 10, 2006 1.969 1.985 1.949 1.978 1,166,592 +0.00(+0.16%)
Feb 09, 2006 1.953 1.987 1.947 1.974 1,441,139 +0.02(+1.09%)
Feb 08, 2006 1.925 1.954 1.910 1.953 1,350,248 +0.03(+1.67%)
Feb 07, 2006 1.946 1.950 1.921 1.921 1,347,437 -0.04(-1.85%)
Feb 06, 2006 1.965 1.970 1.932 1.957 881,737 -0.00(-0.22%)
Feb 03, 2006 1.957 1.978 1.948 1.962 766,484 +0.01(+0.49%)
Feb 02, 2006 1.980 1.983 1.943 1.952 1,597,622 -0.02(-1.14%)
Feb 01, 2006 1.949 1.979 1.949 1.974 1,739,112 +0.04(+1.82%)
Jan 31, 2006 1.948 1.966 1.934 1.939 1,724,120 +0.01(+0.55%)
Jan 30, 2006 1.958 1.960 1.923 1.928 947,329 -0.02(-1.09%)
Jan 27, 2006 1.952 1.958 1.934 1.950 1,097,252 +0.01(+0.38%)
Jan 26, 2006 1.910 1.948 1.905 1.942 1,881,540 +0.04(+2.25%)
Jan 25, 2006 1.897 1.912 1.888 1.900 923,903 +0.00(+0.11%)
Jan 24, 2006 1.887 1.903 1.878 1.897 1,530,156 +0.02(+0.85%)
Jan 23, 2006 1.869 1.897 1.868 1.881 1,475,809 +0.01(+0.68%)
Jan 20, 2006 1.889 1.889 1.868 1.869 952,951 -0.02(-1.07%)
Jan 19, 2006 1.885 1.894 1.879 1.889 965,132 +0.00(+0.00%)
Jan 18, 2006 1.868 1.894 1.868 1.889 1,189,080 +0.00(+0.23%)
Jan 17, 2006 1.916 1.919 1.881 1.885 1,704,443 -0.04(-1.89%)
Jan 13, 2006 1.937 1.937 1.884 1.921 4,229,717 +0.04(+1.98%)
Jan 12, 2006 1.909 1.914 1.830 1.884 2,976,919 -0.03(-1.34%)
Jan 11, 2006 1.908 1.919 1.893 1.909 2,374,413 +0.00(+0.06%)
Jan 10, 2006 1.892 1.920 1.892 1.908 1,870,295 +0.01(+0.28%)
Jan 09, 2006 1.909 1.932 1.897 1.903 2,131,725 -0.03(-1.38%)
Jan 06, 2006 1.932 1.936 1.917 1.930 2,562,755 +0.00(+0.00%)
Jan 05, 2006 1.927 1.943 1.925 1.930 967,006 +0.00(+0.00%)
Jan 04, 2006 1.930 1.937 1.919 1.930 1,613,551 +0.00(+0.17%)
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.