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

Vector Group Ltd (NY: VGR )

14.90 -0.03 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2022 10.38 10.42 10.18 10.31 724,388 -0.12(-1.12%)
May 27, 2022 10.37 10.45 10.25 10.43 618,893 +0.07(+0.65%)
May 26, 2022 10.27 10.49 10.22 10.36 565,109 +0.20(+1.98%)
May 25, 2022 10.01 10.27 9.971 10.16 689,097 +0.18(+1.76%)
May 24, 2022 9.920 10.10 9.686 9.987 825,313 +0.10(+1.02%)
May 23, 2022 9.769 10.02 9.713 9.887 927,174 +0.25(+2.61%)
May 20, 2022 9.853 9.895 9.527 9.635 811,593 -0.11(-1.12%)
May 19, 2022 9.929 10.04 9.744 9.744 1,200,731 -0.31(-3.08%)
May 18, 2022 10.29 10.42 10.01 10.05 1,240,019 -0.39(-3.77%)
May 17, 2022 10.46 10.59 10.39 10.45 950,364 +0.08(+0.81%)
May 16, 2022 9.929 10.46 9.870 10.36 1,242,614 +0.44(+4.48%)
May 13, 2022 9.828 10.07 9.677 9.920 2,157,367 +0.21(+2.16%)
May 12, 2022 9.711 9.753 9.455 9.711 1,370,177 +0.02(+0.17%)
May 11, 2022 9.049 9.828 9.049 9.694 1,873,224 +0.64(+7.03%)
May 10, 2022 10.44 10.47 8.865 9.057 2,521,941 -1.40(-13.38%)
May 09, 2022 10.49 10.59 10.32 10.46 866,448 -0.15(-1.42%)
May 06, 2022 10.67 10.75 10.47 10.61 752,226 -0.14(-1.33%)
May 05, 2022 10.89 10.94 10.62 10.75 824,743 -0.23(-2.06%)
May 04, 2022 10.75 10.98 10.62 10.98 740,695 +0.18(+1.71%)
May 03, 2022 10.81 10.84 10.62 10.79 748,464 -0.03(-0.31%)
May 02, 2022 10.74 10.96 10.59 10.83 1,291,597 +0.17(+1.57%)
Apr 29, 2022 10.98 10.99 10.64 10.66 848,812 -0.32(-2.90%)
Apr 28, 2022 10.70 10.98 10.51 10.98 780,483 +0.33(+3.07%)
Apr 27, 2022 10.63 10.79 10.59 10.65 1,307,101 +0.02(+0.16%)
Apr 26, 2022 10.77 10.88 10.62 10.63 1,101,304 -0.23(-2.08%)
Apr 25, 2022 10.89 10.92 10.61 10.86 1,308,430 -0.06(-0.54%)
Apr 22, 2022 11.08 11.10 10.90 10.92 1,357,437 -0.16(-1.44%)
Apr 21, 2022 11.20 11.21 11.03 11.08 1,250,075 +0.04(+0.38%)
Apr 20, 2022 10.96 11.13 10.90 11.03 1,692,592 +0.13(+1.15%)
Apr 19, 2022 10.75 10.99 10.72 10.91 772,643 +0.24(+2.28%)
Apr 18, 2022 10.68 10.77 10.62 10.67 1,298,991 -0.07(-0.62%)
Apr 14, 2022 10.77 11.01 10.72 10.73 726,788 -0.01(-0.08%)
Apr 13, 2022 10.63 10.77 10.52 10.74 878,992 +0.18(+1.67%)
Apr 12, 2022 10.45 10.66 10.41 10.57 1,327,989 +0.18(+1.69%)
Apr 11, 2022 10.31 10.47 10.26 10.39 814,490 +0.15(+1.47%)
Apr 08, 2022 10.36 10.44 10.19 10.24 997,334 -0.07(-0.65%)
Apr 07, 2022 10.26 10.37 10.13 10.31 1,411,856 +0.11(+1.07%)
Apr 06, 2022 10.09 10.28 10.03 10.20 1,428,593 +0.08(+0.74%)
Apr 05, 2022 10.50 10.54 10.06 10.12 1,181,600 -0.36(-3.44%)
Apr 04, 2022 10.42 10.57 10.18 10.48 1,951,814 +0.03(+0.24%)
Apr 01, 2022 10.05 10.46 9.975 10.46 2,462,820 +0.37(+3.65%)
Mar 31, 2022 9.250 10.47 9.225 10.09 4,824,397 +1.21(+13.59%)
Mar 30, 2022 8.999 9.191 8.835 8.881 944,909 -0.11(-1.21%)
Mar 29, 2022 8.990 9.082 8.865 8.990 903,373 +0.06(+0.66%)
Mar 28, 2022 9.015 9.120 8.890 8.932 535,695 -0.13(-1.48%)
Mar 25, 2022 8.856 9.091 8.856 9.066 689,335 +0.25(+2.85%)
Mar 24, 2022 8.806 8.856 8.714 8.814 594,166 +0.07(+0.77%)
Mar 23, 2022 8.974 8.994 8.739 8.747 736,879 -0.23(-2.61%)
Mar 22, 2022 9.066 9.292 8.982 8.982 769,786 +0.02(+0.19%)
Mar 21, 2022 9.166 9.250 8.932 8.965 962,978 -0.23(-2.46%)
Mar 18, 2022 9.101 9.241 8.920 9.191 2,399,247 +0.19(+2.10%)
Mar 17, 2022 8.722 9.043 8.706 9.002 1,147,115 +0.24(+2.72%)
Mar 16, 2022 8.640 8.788 8.566 8.763 1,003,322 +0.12(+1.43%)
Mar 15, 2022 8.558 8.673 8.497 8.640 968,063 +0.26(+3.14%)
Mar 14, 2022 8.459 8.459 8.270 8.377 953,896 +0.04(+0.49%)
Mar 11, 2022 8.591 8.599 8.336 8.336 820,851 -0.24(-2.78%)
Mar 10, 2022 8.525 8.587 8.393 8.574 816,297 +0.02(+0.19%)
Mar 09, 2022 8.443 8.665 8.360 8.558 1,122,825 +0.28(+3.38%)
Mar 08, 2022 8.582 8.673 8.253 8.278 1,462,176 -0.30(-3.55%)
Mar 07, 2022 8.977 8.977 8.566 8.582 1,103,272 -0.46(-5.10%)
Mar 04, 2022 9.224 9.261 9.010 9.043 823,522 -0.35(-3.68%)
Mar 03, 2022 9.685 9.767 9.323 9.389 1,032,426 -0.34(-3.47%)
Mar 02, 2022 9.093 9.813 9.093 9.726 1,161,007 +0.59(+6.49%)
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.