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

Vector Group Ltd (NY: VGR )

10.84 +0.14 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2022 9.907 9.997 9.691 9.988 792,014 +0.07(+0.73%)
Nov 29, 2022 9.745 9.916 9.709 9.916 753,605 +0.12(+1.19%)
Nov 28, 2022 9.736 9.817 9.736 9.799 528,117 +0.00(+0.00%)
Nov 25, 2022 9.853 9.893 9.763 9.799 253,196 -0.04(-0.46%)
Nov 23, 2022 9.826 9.889 9.767 9.844 516,767 +0.01(+0.09%)
Nov 22, 2022 9.781 9.880 9.718 9.835 729,268 +0.16(+1.67%)
Nov 21, 2022 9.988 10.04 9.610 9.673 969,404 -0.31(-3.15%)
Nov 18, 2022 9.880 10.01 9.709 9.988 1,453,936 +0.26(+2.68%)
Nov 17, 2022 9.637 9.754 9.601 9.727 1,038,252 -0.01(-0.09%)
Nov 16, 2022 9.655 9.898 9.601 9.736 1,194,619 +0.13(+1.31%)
Nov 15, 2022 9.709 9.817 9.552 9.610 824,250 -0.04(-0.37%)
Nov 14, 2022 9.403 10.18 9.403 9.646 1,411,202 +0.19(+2.00%)
Nov 11, 2022 9.565 9.637 9.273 9.457 801,766 -0.18(-1.87%)
Nov 10, 2022 9.502 9.646 9.403 9.637 838,189 +0.42(+4.59%)
Nov 09, 2022 9.511 9.556 9.196 9.214 1,071,274 -0.38(-3.94%)
Nov 08, 2022 9.844 9.844 9.507 9.592 834,734 -0.22(-2.29%)
Nov 07, 2022 9.538 9.826 9.484 9.817 729,177 +0.37(+3.90%)
Nov 04, 2022 9.367 9.516 9.295 9.448 771,004 +0.14(+1.55%)
Nov 03, 2022 9.097 9.345 9.034 9.304 704,264 +0.09(+0.98%)
Nov 02, 2022 9.484 9.565 9.174 9.214 1,139,568 -0.31(-3.31%)
Nov 01, 2022 9.610 9.664 9.493 9.529 1,139,409 -0.03(-0.28%)
Oct 31, 2022 9.538 9.628 9.484 9.556 742,054 +0.01(+0.09%)
Oct 28, 2022 9.358 9.682 9.340 9.547 861,247 +0.23(+2.51%)
Oct 27, 2022 9.133 9.322 9.115 9.313 821,888 +0.22(+2.37%)
Oct 26, 2022 8.998 9.169 8.915 9.097 711,537 +0.13(+1.40%)
Oct 25, 2022 8.719 8.985 8.719 8.971 624,980 +0.22(+2.57%)
Oct 24, 2022 8.692 8.809 8.598 8.746 586,930 +0.12(+1.36%)
Oct 21, 2022 8.512 8.670 8.431 8.629 625,204 +0.21(+2.46%)
Oct 20, 2022 8.530 8.656 8.368 8.422 838,275 -0.10(-1.16%)
Oct 19, 2022 8.530 8.629 8.500 8.521 700,828 -0.03(-0.32%)
Oct 18, 2022 8.674 8.818 8.539 8.548 792,865 -0.01(-0.11%)
Oct 17, 2022 8.467 8.656 8.467 8.557 820,605 +0.19(+2.26%)
Oct 14, 2022 8.512 8.643 8.350 8.368 646,662 -0.12(-1.38%)
Oct 13, 2022 8.224 8.620 8.161 8.485 1,236,085 +0.18(+2.17%)
Oct 12, 2022 8.314 8.350 8.233 8.305 555,602 +0.03(+0.33%)
Oct 11, 2022 8.215 8.386 8.213 8.278 780,053 +0.04(+0.55%)
Oct 10, 2022 8.053 8.292 8.053 8.233 777,853 +0.23(+2.92%)
Oct 07, 2022 8.134 8.215 7.954 7.999 847,812 -0.17(-2.09%)
Oct 06, 2022 8.278 8.287 8.121 8.170 549,031 -0.13(-1.52%)
Oct 05, 2022 8.224 8.346 8.197 8.296 488,028 -0.02(-0.22%)
Oct 04, 2022 8.215 8.404 8.197 8.314 908,502 +0.20(+2.44%)
Oct 03, 2022 7.990 8.188 7.963 8.116 889,776 +0.19(+2.38%)
Sep 30, 2022 8.080 8.152 7.909 7.927 1,178,381 -0.13(-1.56%)
Sep 29, 2022 7.990 8.089 7.900 8.053 1,032,228 +0.03(+0.34%)
Sep 28, 2022 7.927 8.062 7.801 8.026 761,001 +0.17(+2.18%)
Sep 27, 2022 7.945 8.094 7.837 7.855 740,015 -0.01(-0.11%)
Sep 26, 2022 7.999 8.089 7.774 7.864 885,361 -0.13(-1.69%)
Sep 23, 2022 8.206 8.215 7.900 7.999 820,367 -0.28(-3.37%)
Sep 22, 2022 8.341 8.359 8.251 8.278 637,006 -0.02(-0.22%)
Sep 21, 2022 8.458 8.512 8.287 8.296 707,607 -0.07(-0.86%)
Sep 20, 2022 8.368 8.418 8.296 8.368 499,023 -0.07(-0.85%)
Sep 19, 2022 8.314 8.476 8.314 8.440 623,931 +0.03(+0.32%)
Sep 16, 2022 8.215 8.427 8.170 8.413 1,865,605 +0.15(+1.85%)
Sep 15, 2022 8.341 8.395 8.206 8.260 729,763 -0.06(-0.76%)
Sep 14, 2022 8.341 8.395 8.184 8.323 1,059,915 -0.03(-0.32%)
Sep 13, 2022 8.799 8.799 8.297 8.350 1,542,321 -0.51(-5.77%)
Sep 12, 2022 8.835 8.958 8.764 8.861 877,156 +0.05(+0.60%)
Sep 09, 2022 8.535 8.817 8.526 8.808 803,572 +0.28(+3.31%)
Sep 08, 2022 8.482 8.584 8.368 8.526 625,573 -0.04(-0.41%)
Sep 07, 2022 8.447 8.570 8.363 8.562 768,546 +0.11(+1.36%)
Sep 06, 2022 8.570 8.637 8.421 8.447 847,392 -0.14(-1.64%)
Sep 02, 2022 8.773 8.799 8.500 8.588 1,014,112 -0.12(-1.42%)
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.