VGR: Historical Prices for VECTOR GROUP LTD

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	14.34	14.34	14.15	14.19	198,800	14.19
24-Nov-09	14.41	14.41	14.22	14.33	217,800	14.33
23-Nov-09	14.32	14.46	14.30	14.35	235,300	14.35
20-Nov-09	14.08	14.29	14.08	14.28	405,000	14.28
19-Nov-09	14.11	14.17	14.00	14.17	379,600	14.17
18-Nov-09	14.05	14.16	14.01	14.16	277,900	14.16
17-Nov-09	14.09	14.19	14.00	14.02	237,600	14.02
16-Nov-09	14.21	14.33	14.07	14.13	239,600	14.13
13-Nov-09	14.33	14.33	14.03	14.11	307,600	14.11
12-Nov-09	14.33	14.50	14.25	14.25	196,900	14.25
11-Nov-09	14.70	14.70	14.28	14.41	325,600	14.41
10-Nov-09	14.59	14.70	14.55	14.65	139,800	14.65
9-Nov-09	14.70	14.73	14.55	14.65	153,100	14.65
6-Nov-09	14.63	14.72	14.50	14.63	139,800	14.63
5-Nov-09	14.49	14.75	14.42	14.73	184,300	14.73
4-Nov-09	14.69	14.69	14.41	14.43	182,300	14.43
3-Nov-09	14.66	14.71	14.47	14.61	295,200	14.61
2-Nov-09	14.53	14.71	14.25	14.71	784,900	14.71
30-Oct-09	14.75	14.79	14.44	14.51	282,700	14.51
29-Oct-09	14.84	14.96	14.59	14.79	245,600	14.79
28-Oct-09	14.75	14.92	14.70	14.72	261,500	14.72
27-Oct-09	14.73	14.81	14.66	14.74	189,000	14.74
26-Oct-09	14.90	14.95	14.66	14.73	166,700	14.73
23-Oct-09	15.05	15.05	14.76	14.90	174,100	14.90
22-Oct-09	15.01	15.11	14.80	15.05	122,800	15.05
21-Oct-09	15.25	15.28	15.01	15.02	195,300	15.02
20-Oct-09	15.22	15.28	15.10	15.22	136,600	15.22
19-Oct-09	15.21	15.29	15.13	15.26	302,600	15.26
16-Oct-09	14.91	15.22	14.80	15.12	259,200	15.12
15-Oct-09	14.84	14.98	14.83	14.85	206,100	14.85
14-Oct-09	15.14	15.16	14.83	14.95	378,200	14.95
13-Oct-09	15.32	15.37	14.94	15.10	437,800	15.10
12-Oct-09	15.53	15.58	15.24	15.37	253,900	15.37
9-Oct-09	15.60	15.60	15.40	15.59	193,400	15.59
8-Oct-09	15.55	15.61	15.41	15.56	183,000	15.56
7-Oct-09	15.72	15.73	15.44	15.48	313,500	15.48
6-Oct-09	15.69	15.79	15.65	15.73	232,100	15.73
5-Oct-09	15.44	15.65	15.20	15.64	206,800	15.64
2-Oct-09	15.41	15.50	15.30	15.43	125,400	15.43
1-Oct-09	15.50	15.59	15.35	15.41	214,900	15.41
30-Sep-09	15.79	15.81	15.43	15.58	216,800	15.58
29-Sep-09	15.71	15.85	15.68	15.74	169,400	15.74
28-Sep-09	15.41	15.80	15.40	15.69	141,000	15.69
25-Sep-09	15.33	15.58	15.33	15.42	181,100	15.42
24-Sep-09	15.46	15.50	15.33	15.43	288,000	15.43
23-Sep-09	15.55	15.62	15.45	15.45	183,000	15.45
22-Sep-09	15.50	15.60	15.45	15.49	186,800	15.49
21-Sep-09	15.36	15.58	15.30	15.55	485,200	15.55
18-Sep-09	15.60	15.64	15.45	15.47	514,000	15.47
17-Sep-09	15.50	15.65	15.48	15.55	264,800	15.55
16-Sep-09	15.98	15.98	15.16	15.48	509,600	15.48
16-Sep-09	$ 0.381 Dividend
15-Sep-09	16.58	16.73	16.49	16.70	452,300	16.32
14-Sep-09	16.60	16.65	16.54	16.58	327,800	16.20
11-Sep-09	16.41	16.60	16.35	16.59	268,200	16.21
10-Sep-09	16.29	16.37	16.16	16.35	268,100	15.98
9-Sep-09	16.08	16.35	16.02	16.25	294,300	15.88
8-Sep-09	16.06	16.09	15.97	16.05	107,300	15.68
4-Sep-09	15.87	15.97	15.83	15.97	160,500	15.61
3-Sep-09	15.84	15.87	15.67	15.82	139,200	15.46
2-Sep-09	15.63	15.76	15.63	15.74	172,200	15.38
1-Sep-09	15.89	16.00	15.61	15.72	223,400	15.36
31-Aug-09	15.71	16.00	15.67	15.78	215,500	15.42
28-Aug-09	15.92	16.03	15.75	15.77	170,600	15.41
27-Aug-09	16.08	16.08	15.75	15.96	196,200	15.60
26-Aug-09	16.14	16.31	16.01	16.11	156,200	15.74
25-Aug-09	16.32	16.33	16.13	16.14	141,700	15.77
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions