VECTOR GROUP Ltd.

(NYSE: VGR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
22.42 Down -0.16 -0.71%
Find prices for:
VECTOR GROUP Ltd. Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/12/2014 22.48 22.15 22.35 22.23 718,795
09/05/2014 22.83 22.39 22.5 22.75 980,891
08/29/2014 22.79 22.38 22.62 22.75 910,566
08/22/2014 22.17 22 22.05 22.15 1,136,479
08/15/2014 21.58 20.97 21.18 21.43 2,279,200
08/08/2014 20.66 20.37 20.42 20.48 749,793
08/01/2014 19.86 19.4 19.52 19.5 1,020,136
07/25/2014 19.71 19.42 19.62 19.53 669,731
07/18/2014 19.85 19.53 19.53 19.84 796,336
07/11/2014 20.14 19.5 20 19.88 800,895
07/04/2014 19.91 19.91 19.91 19.91 0
06/27/2014 20.01 19.5 19.65 19.98 853,848
06/27/2014 0.380952398 Ex-dividend
06/20/2014 20.45 20.15 20.44 20.3 1,538,590
06/13/2014 19.81 19.46 19.57 19.67 1,029,408
06/06/2014 19.72 19.39 19.57 19.7 783,402
05/30/2014 19.93 19.7 19.7 19.91 1,063,257
05/23/2014 19.29 19.02 19.14 19.17 726,081
05/16/2014 18.8 18.5 18.62 18.7 649,963
05/09/2014 20.21 19.88 20.11 19.9 797,203
05/02/2014 20.49 20.05 20.48 20.15 827,056
04/25/2014 19.87 19.56 19.68 19.75 725,031
04/18/2014 19.88 19.88 19.88 19.88 0
04/11/2014 19.63 18.57 19.43 19.41 1,248,618
04/04/2014 20.49 20 20.3 20.11 951,802
03/28/2014 20.19 19.86 19.99 20.1 1,022,442
03/28/2014 0.380952398 Ex-dividend
03/21/2014 20.49 19.99 20.3 20.09 1,722,483
03/14/2014 20.46 19.96 19.96 20.41 875,250
03/07/2014 19.88 19.47 19.65 19.76 1,011,050
02/28/2014 18.94 18.5 18.76 18.6 1,183,261
02/21/2014 18.13 17.92 18.06 18.05 778,549
02/14/2014 17.92 17.49 17.6 17.9 629,186
02/07/2014 17.36 17.06 17.09 17.29 589,772
01/31/2014 17.19 16.92 17.07 17.01 961,894
01/24/2014 17.42 17.03 17.38 17.3 1,352,721
01/17/2014 15.87 15.72 15.86 15.82 363,553
01/10/2014 15.67 15.51 15.67 15.6 367,166
01/03/2014 15.67 15.51 15.57 15.57 381,991
12/27/2013 15.68 15.55 15.68 15.68 553,730
12/27/2013 0.380952398 Ex-dividend
12/20/2013 15.71 15.6 15.61 15.64 844,809
12/13/2013 15.71 15.51 15.6 15.53 346,564
12/06/2013 15.85 15.63 15.82 15.84 570,795
11/29/2013 15.71 15.59 15.7 15.6 191,283
11/22/2013 15.57 15.35 15.42 15.54 325,678
11/15/2013 15.73 15.55 15.62 15.69 274,232
11/08/2013 15.6 15.3 15.34 15.59 394,818
11/01/2013 15.65 15.38 15.43 15.65 640,783
10/25/2013 15.8 15.63 15.74 15.77 326,072
10/18/2013 15.66 15.53 15.64 15.62 388,024
10/11/2013 15.5 15.26 15.33 15.5 422,116
10/04/2013 15.22 15.05 15.1 15.05 287,352
09/27/2013 15.53 15.33 15.49 15.37 355,802
09/20/2013 15.62 15.44 15.56 15.57 651,426
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:53 AM ET