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

Vector Group Ltd (NY: VGR )

11.14 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jun 04, 2024 10.87 11.03 10.80 10.94 1,119,650 +0.04(+0.36%)
Jun 03, 2024 10.76 10.94 10.76 10.90 1,133,314 +0.13(+1.18%)
May 31, 2024 10.75 10.81 10.72 10.77 853,961 +0.06(+0.55%)
May 30, 2024 10.81 10.85 10.65 10.71 724,381 -0.02(-0.18%)
May 29, 2024 10.67 10.80 10.64 10.73 895,692 -0.09(-0.82%)
May 28, 2024 10.66 10.82 10.64 10.82 860,648 +0.18(+1.66%)
May 24, 2024 10.66 10.79 10.61 10.65 684,337 +0.04(+0.37%)
May 23, 2024 10.88 10.93 10.55 10.61 1,165,985 -0.28(-2.62%)
May 22, 2024 10.86 10.95 10.86 10.89 1,090,432 -0.04(-0.36%)
May 21, 2024 10.94 10.99 10.88 10.93 1,459,510 -0.02(-0.18%)
May 20, 2024 10.92 11.03 10.90 10.95 1,416,499 +0.00(+0.00%)
May 17, 2024 10.98 10.99 10.86 10.95 959,101 +0.01(+0.09%)
May 16, 2024 10.93 11.05 10.80 10.94 1,651,208 +0.04(+0.36%)
May 15, 2024 10.95 10.95 10.76 10.90 1,068,518 +0.05(+0.45%)
May 14, 2024 10.92 10.95 10.67 10.85 1,343,234 +0.06(+0.55%)
May 13, 2024 10.65 10.91 10.65 10.79 1,567,384 +0.15(+1.38%)
May 10, 2024 10.55 10.66 10.43 10.65 1,190,639 +0.14(+1.31%)
May 09, 2024 10.40 10.52 10.36 10.51 1,059,013 +0.13(+1.23%)
May 08, 2024 10.16 10.43 10.13 10.38 1,294,582 +0.17(+1.63%)
May 07, 2024 10.28 10.33 10.13 10.21 1,451,827 +0.00(+0.00%)
May 06, 2024 9.673 10.23 9.614 10.21 1,906,384 +0.58(+6.01%)
May 03, 2024 9.290 9.712 9.153 9.634 1,805,935 +0.43(+4.70%)
May 02, 2024 9.840 9.968 9.108 9.202 2,805,049 -1.06(-10.34%)
May 01, 2024 10.19 10.36 10.17 10.26 921,748 +0.10(+0.97%)
Apr 30, 2024 10.18 10.26 10.09 10.16 856,207 -0.08(-0.77%)
Apr 29, 2024 10.10 10.25 10.10 10.24 860,374 +0.16(+1.56%)
Apr 26, 2024 10.17 10.21 10.05 10.09 834,713 -0.06(-0.58%)
Apr 25, 2024 10.22 10.26 10.06 10.14 781,222 -0.11(-1.05%)
Apr 24, 2024 10.24 10.26 10.10 10.25 761,187 -0.01(-0.10%)
Apr 23, 2024 10.22 10.37 10.21 10.26 858,213 +0.01(+0.10%)
Apr 22, 2024 10.17 10.33 10.08 10.25 1,597,343 +0.16(+1.56%)
Apr 19, 2024 9.840 10.13 9.840 10.10 1,124,186 +0.24(+2.39%)
Apr 18, 2024 9.830 9.870 9.771 9.860 1,087,245 +0.05(+0.50%)
Apr 17, 2024 9.919 9.919 9.811 9.811 1,080,349 -0.03(-0.30%)
Apr 16, 2024 9.732 9.855 9.663 9.840 1,249,443 +0.09(+0.91%)
Apr 15, 2024 9.673 9.781 9.627 9.752 853,520 +0.08(+0.81%)
Apr 12, 2024 9.722 9.816 9.634 9.673 752,878 -0.08(-0.81%)
Apr 11, 2024 9.909 9.958 9.673 9.752 1,082,309 -0.08(-0.80%)
Apr 10, 2024 10.03 10.03 9.732 9.830 1,440,746 -0.34(-3.38%)
Apr 09, 2024 10.12 10.23 10.11 10.17 754,854 +0.06(+0.58%)
Apr 08, 2024 10.10 10.30 10.10 10.12 703,755 +0.05(+0.49%)
Apr 05, 2024 10.10 10.15 10.04 10.07 616,757 -0.05(-0.49%)
Apr 04, 2024 10.21 10.27 10.05 10.12 920,106 -0.04(-0.39%)
Apr 03, 2024 10.33 10.37 10.10 10.15 1,136,004 -0.21(-1.99%)
Apr 02, 2024 10.46 10.49 10.30 10.36 1,244,168 -0.16(-1.49%)
Apr 01, 2024 10.80 10.80 10.52 10.52 795,523 -0.25(-2.28%)
Mar 28, 2024 10.76 10.85 10.84 10.76 950,970 +0.05(+0.46%)
Mar 27, 2024 10.56 10.72 10.47 10.71 913,188 +0.24(+2.25%)
Mar 26, 2024 10.56 10.59 10.40 10.48 767,911 -0.04(-0.37%)
Mar 25, 2024 10.68 10.71 10.50 10.52 624,729 -0.09(-0.83%)
Mar 22, 2024 10.83 10.83 10.56 10.61 831,217 -0.22(-2.00%)
Mar 21, 2024 10.70 11.10 10.65 10.82 1,202,783 +0.12(+1.10%)
Mar 20, 2024 10.61 10.75 10.50 10.70 768,888 +0.05(+0.46%)
Mar 19, 2024 10.51 10.71 10.48 10.66 900,272 +0.07(+0.65%)
Mar 18, 2024 10.60 10.69 10.44 10.59 1,004,666 -0.01(-0.09%)
Mar 15, 2024 10.56 10.73 10.50 10.60 1,913,700 -0.03(-0.28%)
Mar 14, 2024 10.94 11.03 10.54 10.63 1,085,678 -0.34(-3.13%)
Mar 13, 2024 11.00 11.08 10.93 10.97 796,639 -0.03(-0.27%)
Mar 12, 2024 10.95 11.10 10.84 11.00 927,028 +0.09(+0.81%)
Mar 11, 2024 10.89 11.00 10.81 10.91 744,358 -0.02(-0.18%)
Mar 08, 2024 10.89 10.99 10.86 10.93 714,427 +0.09(+0.82%)
Mar 07, 2024 10.80 10.94 10.75 10.84 702,581 +0.11(+1.01%)
Mar 06, 2024 10.71 10.84 10.66 10.73 1,032,014 +0.08(+0.74%)
Mar 05, 2024 10.69 10.84 10.62 10.66 1,036,724 -0.07(-0.64%)
Mar 04, 2024 10.60 10.75 10.53 10.72 1,131,613 +0.09(+0.83%)
Mar 01, 2024 10.74 10.77 10.51 10.64 1,311,265 -0.13(-1.19%)
Feb 29, 2024 10.91 10.93 10.67 10.76 1,298,290 +0.00(+0.00%)
Feb 28, 2024 10.72 10.82 10.66 10.76 774,504 +0.00(+0.00%)
Feb 27, 2024 10.91 10.98 10.73 10.76 816,031 -0.12(-1.06%)
Feb 26, 2024 10.85 10.95 10.75 10.88 681,999 +0.02(+0.18%)
Feb 23, 2024 10.79 10.90 10.71 10.86 974,509 +0.07(+0.63%)
Feb 22, 2024 10.71 10.86 10.62 10.79 875,748 +0.07(+0.63%)
Feb 21, 2024 10.73 10.80 10.62 10.72 1,023,628 +0.03(+0.27%)
Feb 20, 2024 10.87 11.09 10.61 10.70 1,618,954 -0.23(-2.12%)
Feb 16, 2024 10.81 11.02 10.68 10.93 1,146,779 +0.04(+0.35%)
Feb 15, 2024 11.34 11.34 10.72 10.89 2,425,337 -0.46(-4.08%)
Feb 14, 2024 10.36 11.37 10.06 11.35 2,925,561 +1.49(+15.17%)
Feb 13, 2024 9.876 9.987 9.775 9.857 1,623,567 -0.27(-2.67%)
Feb 12, 2024 9.683 10.19 9.635 10.13 2,442,494 +0.53(+5.53%)
Feb 09, 2024 9.625 9.625 9.452 9.596 1,414,039 +0.04(+0.40%)
Feb 08, 2024 9.702 9.722 9.485 9.558 3,012,329 -0.14(-1.49%)
Feb 07, 2024 10.03 10.03 9.693 9.702 1,439,904 -0.32(-3.18%)
Feb 06, 2024 9.886 10.08 9.818 10.02 652,165 +0.14(+1.37%)
Feb 05, 2024 9.982 10.04 9.847 9.886 589,159 -0.18(-1.82%)
Feb 02, 2024 10.17 10.20 10.03 10.07 601,511 -0.21(-2.06%)
Feb 01, 2024 10.11 10.29 10.08 10.28 732,063 +0.18(+1.81%)
Jan 31, 2024 10.41 10.42 10.07 10.10 799,246 -0.32(-3.05%)
Jan 30, 2024 10.39 10.45 10.32 10.42 582,089 -0.05(-0.46%)
Jan 29, 2024 10.51 10.52 10.36 10.46 540,194 -0.03(-0.28%)
Jan 26, 2024 10.59 10.67 10.49 10.49 753,705 +0.03(+0.28%)
Jan 25, 2024 10.46 10.50 10.26 10.46 672,606 +0.13(+1.21%)
Jan 24, 2024 10.46 10.48 10.32 10.34 793,532 -0.06(-0.56%)
Jan 23, 2024 10.25 10.43 10.11 10.40 1,041,593 +0.25(+2.47%)
Jan 22, 2024 10.02 10.17 9.972 10.15 1,593,337 +0.22(+2.24%)
Jan 19, 2024 9.972 10.01 9.780 9.924 2,979,905 -0.02(-0.19%)
Jan 18, 2024 9.934 10.02 9.823 9.943 1,045,200 +0.01(+0.10%)
Jan 17, 2024 10.17 10.20 9.934 9.934 934,730 -0.35(-3.38%)
Jan 16, 2024 10.48 10.57 10.27 10.28 835,800 -0.25(-2.38%)
Jan 12, 2024 10.66 10.70 10.49 10.53 545,074 -0.09(-0.82%)
Jan 11, 2024 10.53 10.62 10.44 10.62 681,531 +0.09(+0.82%)
Jan 10, 2024 10.66 10.75 10.49 10.53 806,770 -0.10(-0.91%)
Jan 09, 2024 10.97 10.97 10.58 10.63 790,265 -0.43(-3.92%)
Jan 08, 2024 10.97 11.09 10.94 11.06 570,762 +0.12(+1.06%)
Jan 05, 2024 10.94 11.04 10.90 10.95 615,418 -0.04(-0.35%)
Jan 04, 2024 11.02 11.12 10.99 10.99 716,804 +0.06(+0.53%)
Jan 03, 2024 11.07 11.12 10.92 10.93 909,070 -0.13(-1.13%)
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.