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

Vector Group Ltd (NY: VGR )

10.77 -0.17 (-1.60%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 5, 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 1.768 1.800 1.762 1.792 1,768,160 +0.02(+1.27%)
May 30, 2006 1.804 1.824 1.766 1.769 2,184,198 -0.07(-3.55%)
May 26, 2006 1.826 1.838 1.814 1.835 1,142,229 +0.02(+0.94%)
May 25, 2006 1.813 1.830 1.797 1.817 2,127,977 +0.03(+1.91%)
May 24, 2006 1.761 1.791 1.744 1.783 2,864,476 +0.02(+1.21%)
May 23, 2006 1.815 1.820 1.762 1.762 3,475,414 -0.04(-2.42%)
May 22, 2006 1.814 1.825 1.800 1.806 3,149,331 -0.01(-0.70%)
May 19, 2006 1.824 1.829 1.801 1.819 2,782,018 -0.01(-0.47%)
May 18, 2006 1.861 1.864 1.825 1.827 1,699,757 -0.01(-0.81%)
May 17, 2006 1.846 1.863 1.832 1.842 1,605,118 -0.01(-0.63%)
May 16, 2006 1.862 1.868 1.853 1.854 1,280,909 -0.01(-0.46%)
May 15, 2006 1.878 1.887 1.820 1.862 3,849,286 -0.03(-1.58%)
May 12, 2006 1.905 1.917 1.877 1.892 2,295,704 -0.02(-1.23%)
May 11, 2006 1.933 1.937 1.908 1.916 2,541,203 -0.02(-0.94%)
May 10, 2006 1.934 1.962 1.927 1.934 1,209,695 -0.00(-0.22%)
May 09, 2006 1.950 1.958 1.937 1.938 1,193,766 -0.01(-0.55%)
May 08, 2006 1.942 1.980 1.938 1.949 1,064,457 -0.00(-0.11%)
May 05, 2006 1.937 1.974 1.924 1.951 2,190,757 +0.02(+0.94%)
May 04, 2006 1.914 1.933 1.906 1.933 1,928,391 +0.01(+0.72%)
May 03, 2006 1.916 1.925 1.910 1.919 1,792,523 +0.00(+0.17%)
May 02, 2006 1.911 1.925 1.910 1.916 2,312,570 +0.00(+0.11%)
May 01, 2006 1.921 1.932 1.911 1.914 1,561,078 -0.01(-0.39%)
Apr 28, 2006 1.886 1.935 1.886 1.921 2,065,196 +0.00(+0.17%)
Apr 27, 2006 1.925 1.935 1.894 1.918 1,626,670 -0.01(-0.61%)
Apr 26, 2006 1.932 1.946 1.928 1.930 998,865 -0.00(-0.11%)
Apr 25, 2006 1.942 1.948 1.927 1.932 1,055,086 -0.01(-0.39%)
Apr 24, 2006 1.939 1.949 1.932 1.939 1,871,232 -0.01(-0.38%)
Apr 21, 2006 1.946 1.949 1.937 1.947 1,088,819 +0.00(+0.22%)
Apr 20, 2006 1.938 1.948 1.931 1.942 2,127,040 -0.00(-0.06%)
Apr 19, 2006 1.949 1.953 1.937 1.943 1,523,597 -0.01(-0.38%)
Apr 18, 2006 1.952 1.954 1.931 1.951 2,461,556 +0.00(+0.11%)
Apr 17, 2006 1.953 1.956 1.942 1.949 946,392 -0.01(-0.44%)
Apr 13, 2006 1.962 1.965 1.955 1.957 799,279 -0.00(-0.22%)
Apr 12, 2006 1.968 1.973 1.959 1.962 1,083,197 -0.00(-0.16%)
Apr 11, 2006 1.989 2.001 1.956 1.965 2,275,089 -0.03(-1.29%)
Apr 10, 2006 2.022 2.026 1.988 1.990 1,071,016 -0.02(-1.17%)
Apr 07, 2006 2.010 2.026 2.006 2.014 1,224,687 -0.00(-0.05%)
Apr 06, 2006 2.016 2.020 2.005 2.015 746,806 +0.00(+0.00%)
Apr 05, 2006 2.017 2.028 2.006 2.015 1,215,317 -0.01(-0.47%)
Apr 04, 2006 2.028 2.033 2.020 2.025 776,791 -0.00(-0.21%)
Apr 03, 2006 2.029 2.037 2.017 2.029 1,200,325 -0.01(-0.26%)
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%)
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.