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

Vector Group Ltd (NY: VGR )

10.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2005 2.113 2.135 2.087 2.135 1,590,126 +0.01(+0.55%)
Sep 29, 2005 2.101 2.124 2.082 2.124 883,611 +0.03(+1.63%)
Sep 28, 2005 2.092 2.111 2.084 2.090 1,461,754 -0.01(-0.36%)
Sep 27, 2005 2.082 2.102 2.065 2.097 1,403,659 +0.01(+0.56%)
Sep 26, 2005 2.111 2.117 2.077 2.085 3,436,059 -0.01(-0.36%)
Sep 23, 2005 2.093 2.097 2.064 2.093 1,371,800 +0.01(+0.56%)
Sep 22, 2005 2.049 2.102 2.038 2.081 1,630,418 +0.03(+1.25%)
Sep 21, 2005 2.039 2.073 2.035 2.055 1,532,031 +0.02(+0.84%)
Sep 20, 2005 2.076 2.129 2.035 2.038 1,624,796 -0.03(-1.65%)
Sep 19, 2005 2.124 2.129 2.055 2.073 1,330,571 -0.05(-2.46%)
Sep 16, 2005 2.065 2.144 2.017 2.125 3,293,632 +0.08(+3.96%)
Sep 15, 2005 2.051 2.082 2.021 2.044 2,259,956 -0.01(-0.35%)
Sep 14, 2005 2.100 2.100 2.047 2.051 3,384,523 -0.03(-1.61%)
Sep 13, 2005 2.117 2.117 2.072 2.085 3,133,635 -0.01(-0.29%)
Sep 12, 2005 2.130 2.132 2.084 2.091 3,453,394 -0.01(-0.48%)
Sep 09, 2005 2.079 2.163 2.072 2.101 5,740,899 +0.04(+1.82%)
Sep 08, 2005 2.074 2.086 2.043 2.063 819,566 -0.02(-0.73%)
Sep 07, 2005 2.033 2.079 2.023 2.079 1,852,633 +0.04(+2.20%)
Sep 06, 2005 2.023 2.048 2.017 2.034 2,316,037 +0.03(+1.37%)
Sep 02, 2005 2.000 2.008 1.995 2.006 544,081 -0.00(-0.20%)
Sep 01, 2005 2.032 2.051 2.004 2.010 1,995,294 -0.02(-1.10%)
Aug 31, 2005 1.977 2.033 1.965 2.033 2,007,101 +0.05(+2.56%)
Aug 30, 2005 1.963 1.983 1.963 1.982 981,905 +0.02(+0.83%)
Aug 29, 2005 1.944 1.969 1.918 1.966 581,469 +0.03(+1.47%)
Aug 26, 2005 1.956 1.957 1.870 1.937 1,491,551 -0.02(-0.78%)
Aug 25, 2005 1.949 1.952 1.927 1.952 687,727 +0.02(+1.00%)
Aug 24, 2005 1.941 1.955 1.922 1.933 1,312,486 -0.01(-0.42%)
Aug 23, 2005 1.941 1.958 1.917 1.941 1,009,453 +0.01(+0.26%)
Aug 22, 2005 2.000 2.000 1.923 1.936 1,657,826 -0.04(-1.96%)
Aug 19, 2005 1.926 1.977 1.921 1.975 939,598 +0.05(+2.86%)
Aug 18, 2005 1.868 1.926 1.860 1.920 1,080,292 +0.05(+2.61%)
Aug 17, 2005 1.880 1.905 1.865 1.871 1,630,277 -0.01(-0.49%)
Aug 16, 2005 1.923 1.926 1.880 1.880 1,591,906 -0.04(-2.22%)
Aug 15, 2005 1.907 1.931 1.879 1.923 1,101,937 +0.02(+0.85%)
Aug 12, 2005 1.897 1.907 1.850 1.907 952,389 +0.01(+0.48%)
Aug 11, 2005 1.880 1.908 1.840 1.898 1,047,824 +0.02(+0.86%)
Aug 10, 2005 1.926 1.928 1.866 1.881 856,953 -0.01(-0.70%)
Aug 09, 2005 1.921 1.929 1.890 1.895 936,647 -0.02(-1.11%)
Aug 08, 2005 1.933 1.940 1.908 1.916 739,872 -0.02(-1.21%)
Aug 05, 2005 1.937 1.951 1.909 1.939 834,324 -0.00(-0.11%)
Aug 04, 2005 1.937 1.961 1.932 1.941 922,872 -0.03(-1.39%)
Aug 03, 2005 2.008 2.008 1.967 1.969 673,953 -0.04(-2.17%)
Aug 02, 2005 1.988 2.022 1.978 2.012 729,049 +0.03(+1.49%)
Aug 01, 2005 1.977 2.022 1.973 1.983 1,602,729 +0.01(+0.51%)
Jul 29, 2005 1.989 2.028 1.972 1.973 1,168,841 -0.01(-0.36%)
Jul 28, 2005 1.954 1.983 1.945 1.980 648,372 +0.03(+1.41%)
Jul 27, 2005 1.907 1.952 1.904 1.952 1,034,050 +0.04(+2.34%)
Jul 26, 2005 1.906 1.931 1.901 1.908 1,007,486 +0.00(+0.05%)
Jul 25, 2005 1.905 1.932 1.905 1.907 557,856 +0.00(+0.11%)
Jul 22, 2005 1.890 1.926 1.880 1.905 898,276 +0.01(+0.43%)
Jul 21, 2005 1.926 1.975 1.895 1.897 952,389 -0.03(-1.48%)
Jul 20, 2005 1.888 1.925 1.880 1.925 1,413,825 +0.04(+1.88%)
Jul 19, 2005 1.868 1.914 1.815 1.889 2,020,875 +0.03(+1.42%)
Jul 18, 2005 1.911 1.917 1.858 1.863 1,231,809 -0.05(-2.50%)
Jul 15, 2005 1.883 1.923 1.877 1.911 1,100,954 +0.02(+0.80%)
Jul 14, 2005 1.913 1.929 1.896 1.896 925,824 -0.02(-0.90%)
Jul 13, 2005 1.890 1.937 1.886 1.913 1,150,147 +0.03(+1.35%)
Jul 12, 2005 1.870 1.918 1.869 1.887 1,933,310 -0.05(-2.83%)
Jul 11, 2005 1.974 1.992 1.937 1.942 1,611,584 -0.02(-0.98%)
Jul 08, 2005 1.893 1.964 1.893 1.962 1,150,147 +0.07(+3.82%)
Jul 07, 2005 1.886 1.898 1.877 1.889 987,808 -0.02(-1.06%)
Jul 06, 2005 1.931 1.941 1.896 1.910 883,518 -0.02(-0.95%)
Jul 05, 2005 1.899 1.930 1.880 1.928 1,084,228 +0.03(+1.44%)
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.