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 (%)
Feb 26, 2021 7.856 7.900 7.621 7.632 2,000,140 -0.18(-2.29%)
Feb 25, 2021 7.995 8.062 7.744 7.811 1,725,878 -0.23(-2.85%)
Feb 24, 2021 7.850 8.163 7.839 8.040 1,774,074 +0.23(+2.93%)
Feb 23, 2021 7.828 7.934 7.654 7.811 1,718,520 -0.07(-0.92%)
Feb 22, 2021 7.923 7.951 7.833 7.883 1,524,120 -0.03(-0.42%)
Feb 19, 2021 7.732 7.962 7.727 7.917 1,568,920 +0.17(+2.24%)
Feb 18, 2021 7.777 7.895 7.660 7.744 924,607 -0.05(-0.65%)
Feb 17, 2021 7.828 7.889 7.699 7.794 1,074,214 -0.16(-1.97%)
Feb 16, 2021 7.995 8.127 7.923 7.951 1,682,425 -0.06(-0.70%)
Feb 12, 2021 7.660 8.068 7.509 8.006 3,566,914 +0.32(+4.15%)
Feb 11, 2021 7.352 7.688 7.330 7.688 1,983,467 +0.36(+4.96%)
Feb 10, 2021 7.470 7.520 7.190 7.324 1,332,195 -0.05(-0.68%)
Feb 09, 2021 7.330 7.559 7.263 7.375 2,355,422 +0.10(+1.31%)
Feb 08, 2021 6.989 7.347 6.967 7.280 2,151,983 +0.30(+4.24%)
Feb 05, 2021 7.022 7.143 6.880 6.983 1,018,224 +0.02(+0.24%)
Feb 04, 2021 6.637 7.006 6.631 6.967 2,701,457 +0.30(+4.44%)
Feb 03, 2021 6.726 6.883 6.603 6.670 1,124,144 -0.13(-1.89%)
Feb 02, 2021 6.586 6.927 6.497 6.799 1,961,904 +0.29(+4.38%)
Feb 01, 2021 6.553 6.598 6.379 6.514 1,096,909 -0.05(-0.77%)
Jan 29, 2021 6.648 6.662 6.474 6.564 2,127,664 -0.11(-1.59%)
Jan 28, 2021 6.709 6.743 6.609 6.670 1,131,119 +0.02(+0.25%)
Jan 27, 2021 6.670 6.743 6.603 6.653 1,714,664 -0.09(-1.33%)
Jan 26, 2021 6.866 6.883 6.704 6.743 794,272 -0.11(-1.55%)
Jan 25, 2021 6.732 6.972 6.665 6.849 1,012,550 +0.05(+0.74%)
Jan 22, 2021 6.748 6.804 6.620 6.799 847,596 +0.02(+0.25%)
Jan 21, 2021 7.006 7.006 6.771 6.782 1,075,965 -0.18(-2.57%)
Jan 20, 2021 6.989 7.056 6.866 6.961 1,166,302 +0.26(+3.84%)
Jan 19, 2021 6.855 6.866 6.676 6.704 1,100,975 -0.13(-1.96%)
Jan 15, 2021 6.782 6.869 6.687 6.838 898,390 -0.03(-0.41%)
Jan 14, 2021 6.967 7.039 6.838 6.866 1,417,806 -0.06(-0.89%)
Jan 13, 2021 7.162 7.213 6.905 6.927 903,667 -0.23(-3.20%)
Jan 12, 2021 7.134 7.257 7.090 7.157 670,352 +0.05(+0.71%)
Jan 11, 2021 7.095 7.274 7.050 7.106 787,763 -0.10(-1.32%)
Jan 08, 2021 7.252 7.269 7.045 7.201 878,180 -0.05(-0.69%)
Jan 07, 2021 7.475 7.520 7.140 7.252 1,527,355 -0.22(-2.99%)
Jan 06, 2021 6.838 7.514 6.810 7.475 2,998,476 +0.78(+11.60%)
Jan 05, 2021 6.486 6.732 6.486 6.698 1,132,838 +0.20(+3.01%)
Jan 04, 2021 6.525 6.625 6.318 6.502 1,175,722 -0.01(-0.17%)
Dec 31, 2020 6.514 6.514 6.514 904,661 -0.03(-0.43%)
Dec 30, 2020 6.575 6.653 6.525 6.542 904,661 -0.05(-0.76%)
Dec 29, 2020 6.743 6.771 6.542 6.592 911,545 -0.13(-1.99%)
Dec 28, 2020 6.698 6.754 6.642 6.726 1,024,569 +0.10(+1.43%)
Dec 24, 2020 6.670 6.681 6.547 6.631 316,216 +0.00(+0.00%)
Dec 23, 2020 6.631 6.704 6.564 6.631 948,345 +0.04(+0.68%)
Dec 22, 2020 6.525 6.620 6.396 6.586 1,424,846 +0.06(+0.94%)
Dec 21, 2020 7.022 7.022 6.519 6.525 1,533,453 -0.55(-7.75%)
Dec 18, 2020 7.162 7.249 6.955 7.073 8,436,612 -0.11(-1.48%)
Dec 17, 2020 7.123 7.193 7.078 7.179 860,922 +0.07(+1.02%)
Dec 16, 2020 6.905 7.179 6.905 7.106 1,227,637 +0.06(+0.79%)
Dec 15, 2020 7.056 7.138 6.968 7.050 1,290,471 +0.02(+0.31%)
Dec 14, 2020 6.962 7.293 6.921 7.028 1,880,311 +0.17(+2.41%)
Dec 11, 2020 6.825 6.946 6.797 6.863 929,900 +0.04(+0.56%)
Dec 10, 2020 6.759 6.825 6.709 6.825 867,281 +0.04(+0.57%)
Dec 09, 2020 6.748 6.797 6.676 6.786 1,064,372 +0.09(+1.31%)
Dec 08, 2020 6.484 6.726 6.484 6.698 939,355 +0.15(+2.27%)
Dec 07, 2020 6.450 6.583 6.445 6.550 900,102 +0.12(+1.88%)
Dec 04, 2020 6.335 6.478 6.291 6.428 992,947 +0.18(+2.82%)
Dec 03, 2020 6.208 6.315 6.192 6.252 844,286 +0.05(+0.80%)
Dec 02, 2020 6.236 6.269 6.126 6.203 652,076 -0.04(-0.62%)
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.