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 (%)
Nov 29, 2013 4.657 4.662 4.626 4.629 644,694 -0.01(-0.24%)
Nov 27, 2013 4.634 4.660 4.617 4.640 830,868 +0.01(+0.12%)
Nov 26, 2013 4.629 4.654 4.597 4.634 1,042,430 +0.02(+0.43%)
Nov 25, 2013 4.626 4.654 4.600 4.614 865,531 +0.00(+0.06%)
Nov 22, 2013 4.575 4.620 4.555 4.612 1,097,658 +0.05(+0.99%)
Nov 21, 2013 4.578 4.592 4.524 4.566 1,459,368 +0.01(+0.12%)
Nov 20, 2013 4.572 4.581 4.535 4.561 964,277 +0.01(+0.31%)
Nov 19, 2013 4.575 4.597 4.538 4.547 2,293,782 -0.04(-0.86%)
Nov 18, 2013 4.651 4.662 4.575 4.586 2,581,916 -0.07(-1.46%)
Nov 15, 2013 4.634 4.668 4.614 4.654 924,263 +0.01(+0.30%)
Nov 14, 2013 4.626 4.679 4.614 4.640 1,474,936 +0.01(+0.12%)
Nov 13, 2013 4.595 4.637 4.586 4.634 1,070,093 +0.03(+0.68%)
Nov 12, 2013 4.592 4.606 4.552 4.603 758,211 +0.01(+0.25%)
Nov 11, 2013 4.626 4.631 4.592 4.592 824,445 -0.03(-0.73%)
Nov 08, 2013 4.552 4.629 4.541 4.626 1,330,683 +0.06(+1.36%)
Nov 07, 2013 4.640 4.643 4.549 4.564 1,365,294 -0.06(-1.22%)
Nov 06, 2013 4.623 4.643 4.578 4.620 1,118,700 +0.01(+0.12%)
Nov 05, 2013 4.566 4.626 4.564 4.614 918,370 +0.01(+0.18%)
Nov 04, 2013 4.640 4.648 4.595 4.606 1,638,627 -0.04(-0.79%)
Nov 01, 2013 4.578 4.643 4.564 4.643 2,159,680 +0.07(+1.61%)
Oct 31, 2013 4.479 4.595 4.451 4.569 4,081,599 +0.06(+1.38%)
Oct 30, 2013 4.668 4.677 4.504 4.507 2,898,802 -0.17(-3.63%)
Oct 29, 2013 4.696 4.696 4.654 4.677 2,225,638 -0.03(-0.72%)
Oct 28, 2013 4.691 4.727 4.679 4.711 955,624 +0.03(+0.66%)
Oct 25, 2013 4.671 4.688 4.637 4.679 1,098,985 +0.02(+0.49%)
Oct 24, 2013 4.691 4.711 4.640 4.657 1,213,482 -0.03(-0.60%)
Oct 23, 2013 4.665 4.719 4.665 4.685 1,234,411 +0.01(+0.24%)
Oct 22, 2013 4.634 4.686 4.621 4.674 1,516,242 +0.04(+0.92%)
Oct 21, 2013 4.634 4.643 4.614 4.631 884,394 -0.00(-0.06%)
Oct 18, 2013 4.640 4.646 4.609 4.634 1,307,787 +0.00(+0.06%)
Oct 17, 2013 4.606 4.637 4.592 4.631 1,311,559 +0.03(+0.55%)
Oct 16, 2013 4.589 4.606 4.564 4.606 1,417,220 +0.02(+0.49%)
Oct 15, 2013 4.617 4.620 4.569 4.583 1,276,064 -0.03(-0.67%)
Oct 14, 2013 4.572 4.617 4.552 4.614 944,180 +0.02(+0.37%)
Oct 11, 2013 4.549 4.597 4.527 4.597 1,422,688 +0.05(+1.06%)
Oct 10, 2013 4.462 4.549 4.448 4.549 1,158,438 +0.13(+2.94%)
Oct 09, 2013 4.451 4.479 4.414 4.419 1,039,061 -0.01(-0.13%)
Oct 08, 2013 4.434 4.470 4.422 4.425 1,321,918 -0.02(-0.51%)
Oct 07, 2013 4.436 4.482 4.380 4.448 1,104,898 -0.02(-0.38%)
Oct 04, 2013 4.482 4.516 4.465 4.465 968,485 -0.03(-0.63%)
Oct 03, 2013 4.516 4.524 4.487 4.493 1,803,055 -0.04(-0.93%)
Oct 02, 2013 4.521 4.552 4.513 4.535 850,657 -0.01(-0.12%)
Oct 01, 2013 4.535 4.555 4.524 4.541 1,166,242 -0.01(-0.19%)
Sep 30, 2013 4.524 4.572 4.499 4.549 1,669,186 -0.01(-0.25%)
Sep 27, 2013 4.595 4.609 4.549 4.561 1,199,185 -0.03(-0.68%)
Sep 26, 2013 4.555 4.592 4.552 4.592 673,844 +0.04(+0.81%)
Sep 25, 2013 4.600 4.612 4.555 4.555 1,317,586 -0.05(-1.16%)
Sep 24, 2013 4.631 4.643 4.606 4.609 1,183,536 -0.03(-0.67%)
Sep 23, 2013 4.606 4.648 4.581 4.640 1,002,041 +0.02(+0.43%)
Sep 20, 2013 4.617 4.634 4.581 4.620 2,195,550 +0.02(+0.37%)
Sep 19, 2013 4.626 4.634 4.566 4.603 1,426,945 -0.02(-0.49%)
Sep 18, 2013 4.620 4.648 4.555 4.626 1,792,013 +0.01(+0.12%)
Sep 17, 2013 4.575 4.620 4.569 4.620 1,099,265 +0.04(+0.80%)
Sep 16, 2013 4.609 4.626 4.569 4.583 1,200,916 +0.01(+0.25%)
Sep 13, 2013 4.544 4.620 4.535 4.572 1,957,128 +0.05(+1.06%)
Sep 12, 2013 4.473 4.555 4.453 4.524 1,615,366 +0.02(+0.49%)
Sep 11, 2013 4.499 4.513 4.486 4.502 1,643,389 -0.01(-0.12%)
Sep 10, 2013 4.470 4.513 4.465 4.507 1,325,301 +0.05(+1.13%)
Sep 09, 2013 4.414 4.457 4.398 4.457 1,188,256 +0.06(+1.33%)
Sep 06, 2013 4.401 4.404 4.364 4.398 2,022,562 +0.01(+0.12%)
Sep 05, 2013 4.409 4.435 4.379 4.393 1,811,320 -0.02(-0.36%)
Sep 04, 2013 4.374 4.412 4.358 4.409 1,246,606 +0.05(+1.10%)
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.