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

Vector Group Ltd (NY: VGR )

10.67 +0.06 (+0.57%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 10, 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 (%)
Dec 30, 2005 1.926 1.940 1.921 1.939 1,359,618 +0.01(+0.61%)
Dec 29, 2005 1.958 1.958 1.921 1.927 1,454,258 -0.01(-0.61%)
Dec 28, 2005 1.955 1.963 1.927 1.939 2,112,984 -0.01(-0.71%)
Dec 27, 2005 1.973 1.980 1.940 1.953 1,859,051 -0.02(-1.03%)
Dec 23, 2005 1.984 1.985 1.956 1.973 1,188,143 -0.01(-0.48%)
Dec 22, 2005 1.990 1.996 1.974 1.983 1,474,872 +0.01(+0.54%)
Dec 21, 2005 1.972 1.994 1.971 1.972 3,091,235 +0.00(+0.05%)
Dec 20, 2005 2.010 2.012 1.964 1.971 1,605,118 -0.04(-1.86%)
Dec 19, 2005 2.060 2.060 1.915 2.008 2,526,211 -0.06(-2.89%)
Dec 16, 2005 2.097 2.098 2.050 2.068 4,183,803 -0.03(-1.62%)
Dec 15, 2005 2.076 2.154 2.063 2.102 3,630,960 +0.05(+2.28%)
Dec 14, 2005 2.049 2.062 2.026 2.055 5,118,014 +0.02(+1.16%)
Dec 13, 2005 1.996 2.044 1.996 2.032 1,116,930 +0.05(+2.42%)
Dec 12, 2005 2.038 2.042 1.983 1.984 5,157,369 -0.04(-2.16%)
Dec 09, 2005 2.012 2.028 1.980 2.028 2,302,263 +0.03(+1.60%)
Dec 08, 2005 1.990 2.022 1.979 1.996 1,976,179 +0.01(+0.27%)
Dec 07, 2005 2.006 2.013 1.974 1.990 1,861,862 -0.01(-0.53%)
Dec 06, 2005 2.022 2.022 2.001 2.001 1,190,017 -0.01(-0.27%)
Dec 05, 2005 2.010 2.023 2.006 2.006 1,072,890 -0.02(-0.84%)
Dec 02, 2005 2.028 2.028 2.014 2.023 1,398,036 +0.01(+0.37%)
Dec 01, 2005 2.012 2.068 2.012 2.016 2,321,940 +0.01(+0.27%)
Nov 30, 2005 2.024 2.028 1.990 2.011 1,977,116 -0.02(-0.95%)
Nov 29, 2005 2.092 2.092 1.987 2.030 3,011,588 -0.05(-2.41%)
Nov 28, 2005 2.114 2.127 2.065 2.080 1,378,359 -0.03(-1.62%)
Nov 25, 2005 2.108 2.129 2.106 2.114 446,959 +0.01(+0.46%)
Nov 23, 2005 2.169 2.169 2.103 2.105 1,443,950 -0.06(-2.95%)
Nov 22, 2005 2.157 2.174 2.135 2.169 1,448,636 +0.02(+0.74%)
Nov 21, 2005 2.129 2.160 2.101 2.153 1,026,976 +0.02(+1.05%)
Nov 18, 2005 2.137 2.137 2.086 2.130 1,536,716 +0.02(+0.81%)
Nov 17, 2005 2.134 2.138 2.101 2.113 1,252,798 -0.02(-1.15%)
Nov 16, 2005 2.133 2.144 2.103 2.138 859,249 +0.01(+0.30%)
Nov 15, 2005 2.176 2.198 2.121 2.131 1,244,365 -0.04(-2.06%)
Nov 14, 2005 2.173 2.196 2.153 2.176 764,609 -0.01(-0.29%)
Nov 11, 2005 2.188 2.197 2.160 2.182 577,205 -0.01(-0.34%)
Nov 10, 2005 2.209 2.213 2.166 2.190 1,096,315 +0.01(+0.34%)
Nov 09, 2005 2.175 2.207 2.168 2.182 523,795 +0.01(+0.34%)
Nov 08, 2005 2.204 2.214 2.139 2.175 1,238,743 -0.03(-1.21%)
Nov 07, 2005 2.144 2.222 2.130 2.202 1,929,328 +0.07(+3.15%)
Nov 04, 2005 2.134 2.138 2.108 2.134 697,144 -0.00(-0.10%)
Nov 03, 2005 2.148 2.158 2.121 2.137 964,195 -0.02(-0.89%)
Nov 02, 2005 2.116 2.166 2.111 2.156 2,101,740 +0.06(+3.06%)
Nov 01, 2005 2.116 2.123 2.041 2.092 2,233,860 -0.04(-1.80%)
Oct 31, 2005 2.081 2.138 2.067 2.130 2,301,326 +0.05(+2.46%)
Oct 28, 2005 2.070 2.091 2.053 2.079 957,636 +0.02(+1.20%)
Oct 27, 2005 2.080 2.092 2.049 2.054 903,289 -0.02(-0.88%)
Oct 26, 2005 2.060 2.095 2.051 2.073 782,413 -0.00(-0.05%)
Oct 25, 2005 2.091 2.093 2.047 2.074 1,053,212 -0.02(-0.87%)
Oct 24, 2005 2.032 2.092 2.022 2.092 2,042,708 +0.08(+3.76%)
Oct 21, 2005 2.052 2.062 2.012 2.016 1,421,462 -0.03(-1.61%)
Oct 20, 2005 2.081 2.102 2.027 2.049 1,908,713 -0.04(-1.89%)
Oct 19, 2005 2.070 2.102 2.038 2.089 3,019,084 +0.01(+0.36%)
Oct 18, 2005 2.102 2.117 2.064 2.081 985,747 -0.00(-0.15%)
Oct 17, 2005 2.068 2.156 2.059 2.084 2,068,007 +0.02(+0.77%)
Oct 14, 2005 2.058 2.068 2.025 2.068 940,770 +0.03(+1.52%)
Oct 13, 2005 2.028 2.049 2.013 2.037 1,619,174 +0.01(+0.26%)
Oct 12, 2005 2.042 2.060 2.019 2.032 898,604 -0.01(-0.57%)
Oct 11, 2005 2.076 2.091 2.039 2.044 1,410,218 -0.02(-0.98%)
Oct 10, 2005 2.055 2.077 2.046 2.064 1,160,970 -0.00(-0.15%)
Oct 07, 2005 2.037 2.081 2.029 2.067 859,249 +0.03(+1.52%)
Oct 06, 2005 2.049 2.076 1.993 2.036 1,209,695 -0.01(-0.62%)
Oct 05, 2005 2.087 2.126 2.049 2.049 1,414,903 -0.05(-2.29%)
Oct 04, 2005 2.130 2.133 2.092 2.097 933,273 -0.03(-1.40%)
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.