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

Vector Group Ltd (NY: VGR )

14.91 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2012 4.146 4.156 4.098 4.103 1,381,748 -0.03(-0.70%)
Aug 30, 2012 4.144 4.156 4.127 4.132 959,878 -0.02(-0.58%)
Aug 29, 2012 4.156 4.185 4.139 4.156 1,137,887 -0.03(-0.63%)
Aug 27, 2012 4.139 4.185 4.134 4.183 1,663,853 +0.05(+1.23%)
Aug 24, 2012 4.081 4.142 4.076 4.132 1,104,999 +0.04(+1.00%)
Aug 23, 2012 4.101 4.125 4.091 4.091 1,413,604 -0.01(-0.35%)
Aug 22, 2012 4.132 4.151 4.096 4.105 1,263,358 -0.03(-0.82%)
Aug 21, 2012 4.125 4.163 4.125 4.139 1,282,731 +0.00(+0.12%)
Aug 20, 2012 4.151 4.156 4.125 4.134 1,008,963 -0.01(-0.29%)
Aug 17, 2012 4.137 4.156 4.130 4.146 1,318,227 +0.01(+0.17%)
Aug 16, 2012 4.093 4.139 4.076 4.139 1,491,029 +0.04(+1.00%)
Aug 15, 2012 4.084 4.098 4.083 4.098 817,945 +0.01(+0.35%)
Aug 14, 2012 4.098 4.098 4.079 4.084 1,074,607 +0.02(+0.47%)
Aug 13, 2012 4.052 4.078 4.035 4.064 876,341 +0.02(+0.42%)
Aug 10, 2012 4.021 4.074 4.021 4.048 977,742 +0.02(+0.48%)
Aug 09, 2012 4.021 4.055 4.021 4.028 673,292 +0.00(+0.12%)
Aug 08, 2012 4.028 4.052 4.022 4.023 1,177,881 -0.02(-0.48%)
Aug 07, 2012 4.091 4.101 4.040 4.043 1,391,366 -0.03(-0.77%)
Aug 06, 2012 4.067 4.113 4.064 4.074 1,174,569 +0.01(+0.18%)
Aug 03, 2012 4.052 4.084 4.023 4.067 1,344,826 +0.06(+1.57%)
Aug 02, 2012 4.076 4.081 3.997 4.004 1,995,072 -0.06(-1.48%)
Aug 01, 2012 4.110 4.125 4.062 4.064 1,808,899 -0.03(-0.82%)
Jul 31, 2012 4.125 4.149 4.091 4.098 1,650,731 -0.03(-0.64%)
Jul 30, 2012 4.117 4.146 4.103 4.125 836,385 +0.01(+0.23%)
Jul 27, 2012 4.108 4.127 4.096 4.115 1,102,657 +0.03(+0.71%)
Jul 26, 2012 4.113 4.120 4.081 4.086 907,567 +0.02(+0.53%)
Jul 25, 2012 4.101 4.105 4.048 4.064 1,146,983 -0.03(-0.82%)
Jul 24, 2012 4.108 4.108 4.079 4.098 1,097,350 -0.00(-0.06%)
Jul 23, 2012 4.113 4.127 4.101 4.101 984,217 -0.04(-0.87%)
Jul 20, 2012 4.105 4.139 4.105 4.137 1,112,209 +0.02(+0.47%)
Jul 19, 2012 4.156 4.156 4.115 4.117 853,598 -0.03(-0.64%)
Jul 18, 2012 4.156 4.166 4.129 4.144 753,968 -0.01(-0.17%)
Jul 17, 2012 4.137 4.178 4.117 4.151 1,195,982 +0.02(+0.47%)
Jul 16, 2012 4.163 4.183 4.132 4.132 940,036 -0.02(-0.58%)
Jul 13, 2012 4.134 4.183 4.134 4.156 854,618 +0.03(+0.70%)
Jul 12, 2012 4.115 4.139 4.101 4.127 993,077 +0.00(+0.00%)
Jul 11, 2012 4.139 4.158 4.108 4.127 1,151,469 -0.01(-0.29%)
Jul 10, 2012 4.139 4.161 4.130 4.139 1,127,370 +0.01(+0.17%)
Jul 09, 2012 4.130 4.146 4.120 4.132 773,088 -0.00(-0.12%)
Jul 06, 2012 4.113 4.149 4.113 4.137 725,793 +0.00(+0.00%)
Jul 05, 2012 4.158 4.171 4.130 4.137 958,203 -0.02(-0.58%)
Jul 03, 2012 4.149 4.161 4.139 4.161 610,654 +0.00(+0.00%)
Jul 02, 2012 4.125 4.161 4.105 4.161 1,217,726 +0.06(+1.35%)
Jun 29, 2012 4.113 4.125 4.091 4.105 1,830,038 +0.02(+0.53%)
Jun 28, 2012 4.072 4.098 4.011 4.084 1,344,192 +0.04(+0.89%)
Jun 27, 2012 4.009 4.064 4.004 4.048 849,170 +0.03(+0.84%)
Jun 26, 2012 4.045 4.079 3.997 4.014 1,287,043 -0.03(-0.78%)
Jun 25, 2012 4.050 4.072 4.033 4.045 1,156,062 -0.00(-0.12%)
Jun 22, 2012 4.050 4.089 4.047 4.050 3,510,607 +0.00(+0.00%)
Jun 21, 2012 4.045 4.072 4.021 4.050 1,780,045 -0.01(-0.18%)
Jun 20, 2012 4.055 4.084 4.028 4.057 1,591,082 -0.00(-0.12%)
Jun 19, 2012 4.028 4.076 4.028 4.062 1,646,644 +0.03(+0.84%)
Jun 18, 2012 4.014 4.064 4.002 4.028 2,050,828 -0.02(-0.58%)
Jun 15, 2012 4.047 4.080 4.030 4.052 4,103,408 +0.00(+0.12%)
Jun 14, 2012 4.052 4.061 4.038 4.047 2,546,196 +0.01(+0.18%)
Jun 13, 2012 4.030 4.076 4.030 4.040 2,643,984 -0.01(-0.29%)
Jun 12, 2012 4.080 4.085 4.049 4.052 2,250,602 -0.01(-0.35%)
Jun 11, 2012 4.131 4.150 4.066 4.066 2,557,283 -0.04(-0.93%)
Jun 08, 2012 4.090 4.126 4.083 4.104 1,213,891 +0.00(+0.00%)
Jun 07, 2012 4.071 4.114 4.069 4.104 2,379,256 +0.06(+1.59%)
Jun 06, 2012 4.009 4.047 4.009 4.040 1,397,713 +0.05(+1.13%)
Jun 05, 2012 3.983 4.009 3.961 3.995 1,535,168 -0.00(-0.12%)
Jun 04, 2012 3.933 3.999 3.928 3.999 1,997,371 +0.08(+2.13%)
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.