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

Vector Group Ltd (NY: VGR )

10.33 -0.11 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2021 9.612 9.833 9.519 9.748 3,047,834 +0.15(+1.59%)
Dec 30, 2021 10.95 11.01 9.291 9.595 9,729,710 -0.74(-7.15%)
Dec 29, 2021 10.25 10.39 10.23 10.33 925,937 +0.06(+0.59%)
Dec 28, 2021 10.32 10.42 10.20 10.27 1,062,075 -0.11(-1.10%)
Dec 27, 2021 10.21 10.39 10.15 10.39 850,794 +0.17(+1.71%)
Dec 23, 2021 10.32 10.46 10.15 10.21 1,065,894 -0.11(-1.05%)
Dec 22, 2021 10.32 10.40 10.15 10.32 785,287 +0.00(+0.00%)
Dec 21, 2021 10.21 10.47 10.13 10.32 1,482,147 +0.17(+1.72%)
Dec 20, 2021 9.991 10.15 9.702 10.15 3,066,719 +0.07(+0.66%)
Dec 17, 2021 9.473 10.25 9.467 10.08 8,243,975 +0.61(+6.49%)
Dec 16, 2021 9.497 9.593 9.358 9.467 1,795,680 +0.05(+0.58%)
Dec 15, 2021 9.226 9.431 9.142 9.413 1,938,839 +0.26(+2.90%)
Dec 14, 2021 9.123 9.298 9.075 9.148 3,841,315 -0.02(-0.20%)
Dec 13, 2021 9.322 9.388 9.111 9.166 1,724,937 -0.21(-2.25%)
Dec 10, 2021 9.292 9.398 9.123 9.376 1,031,301 +0.09(+0.97%)
Dec 09, 2021 9.069 9.292 8.991 9.286 1,525,973 +0.16(+1.78%)
Dec 08, 2021 9.361 9.370 9.112 9.123 1,214,520 -0.17(-1.85%)
Dec 07, 2021 9.421 9.528 9.248 9.296 1,232,628 -0.04(-0.45%)
Dec 06, 2021 9.373 9.421 9.165 9.337 1,605,615 +0.01(+0.06%)
Dec 03, 2021 9.260 9.361 9.129 9.331 2,369,188 +0.11(+1.23%)
Dec 02, 2021 9.189 9.302 9.082 9.219 1,098,797 +0.15(+1.64%)
Dec 01, 2021 9.433 9.521 9.040 9.070 1,421,752 -0.17(-1.80%)
Nov 30, 2021 9.183 9.314 9.141 9.236 1,641,715 -0.05(-0.58%)
Nov 29, 2021 9.545 9.605 9.224 9.290 1,009,396 -0.15(-1.57%)
Nov 26, 2021 9.611 9.611 9.337 9.438 804,140 -0.40(-4.11%)
Nov 24, 2021 9.777 9.869 9.733 9.843 1,811,283 +0.07(+0.67%)
Nov 23, 2021 9.789 9.908 9.694 9.777 1,441,927 +0.05(+0.49%)
Nov 22, 2021 9.843 9.855 9.688 9.730 2,493,062 -0.02(-0.18%)
Nov 19, 2021 9.831 9.914 9.748 9.748 1,583,294 -0.18(-1.80%)
Nov 18, 2021 9.771 9.938 9.878 9.926 1,970,728 +0.17(+1.71%)
Nov 17, 2021 9.688 9.819 9.641 9.759 1,919,159 -0.01(-0.06%)
Nov 16, 2021 9.920 10.04 9.670 9.765 2,569,265 -0.22(-2.20%)
Nov 15, 2021 9.331 10.26 9.284 9.985 3,892,319 +0.94(+10.38%)
Nov 12, 2021 8.951 9.159 8.847 9.046 2,597,502 +0.11(+1.26%)
Nov 11, 2021 9.165 9.204 8.921 8.933 1,443,418 -0.18(-2.02%)
Nov 10, 2021 9.308 9.117 1,672,453 -0.24(-2.60%)
Nov 09, 2021 9.468 9.985 9.195 9.361 3,797,092 +0.92(+10.84%)
Nov 08, 2021 8.446 8.493 8.380 8.446 886,358 +0.00(+0.00%)
Nov 05, 2021 8.333 8.505 8.279 8.446 1,196,526 +0.23(+2.75%)
Nov 04, 2021 8.351 8.380 8.214 8.220 992,026 -0.10(-1.14%)
Nov 03, 2021 8.131 8.398 8.119 8.315 799,675 +0.17(+2.12%)
Nov 02, 2021 8.172 8.175 8.018 8.143 665,179 -0.04(-0.51%)
Nov 01, 2021 7.881 8.244 7.958 8.184 1,205,133 +0.30(+3.85%)
Oct 29, 2021 8.030 8.030 7.866 7.881 743,256 -0.15(-1.85%)
Oct 28, 2021 8.089 8.089 7.953 8.030 692,252 -0.05(-0.59%)
Oct 27, 2021 8.214 8.232 8.060 8.077 793,860 -0.14(-1.66%)
Oct 26, 2021 8.297 8.196 8.214 1,042,229 -0.08(-1.00%)
Oct 25, 2021 8.083 8.303 8.065 8.297 905,408 +0.24(+2.95%)
Oct 22, 2021 8.089 8.143 8.012 8.060 615,638 -0.02(-0.29%)
Oct 21, 2021 8.048 8.143 8.012 8.083 548,270 +0.02(+0.22%)
Oct 20, 2021 8.006 8.107 7.956 8.065 442,829 +0.07(+0.82%)
Oct 19, 2021 8.119 8.119 7.953 8.000 919,376 -0.07(-0.81%)
Oct 18, 2021 8.060 8.131 7.970 8.065 462,355 -0.07(-0.80%)
Oct 15, 2021 8.339 8.368 8.131 8.131 960,627 -0.11(-1.30%)
Oct 14, 2021 8.285 8.321 8.187 8.238 499,985 +0.06(+0.73%)
Oct 13, 2021 8.137 8.232 8.054 8.178 546,465 +0.05(+0.66%)
Oct 12, 2021 8.232 8.262 8.101 8.125 783,203 -0.08(-0.94%)
Oct 11, 2021 8.268 8.440 8.190 8.202 679,948 -0.03(-0.36%)
Oct 08, 2021 8.119 8.238 8.089 8.232 520,928 +0.13(+1.61%)
Oct 07, 2021 8.172 8.244 8.065 8.101 962,441 +0.01(+0.15%)
Oct 06, 2021 7.994 8.095 7.822 8.089 758,274 +0.07(+0.89%)
Oct 05, 2021 7.953 8.065 7.881 8.018 1,127,751 +0.05(+0.67%)
Oct 04, 2021 7.947 8.042 7.875 7.964 837,414 +0.02(+0.22%)
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.