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

Vector Group Ltd (NY: VGR )

10.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 11.33 11.34 10.97 11.00 822,569 -0.33(-2.90%)
Apr 28, 2022 11.04 11.33 10.84 11.33 756,352 +0.34(+3.07%)
Apr 27, 2022 10.97 11.14 10.92 10.99 1,266,688 +0.02(+0.16%)
Apr 26, 2022 11.12 11.22 10.95 10.97 1,067,255 -0.23(-2.08%)
Apr 25, 2022 11.24 11.27 10.95 11.21 1,267,977 -0.06(-0.54%)
Apr 22, 2022 11.43 11.46 11.25 11.27 1,315,468 -0.16(-1.44%)
Apr 21, 2022 11.56 11.57 11.38 11.43 1,211,425 +0.04(+0.38%)
Apr 20, 2022 11.31 11.48 11.24 11.39 1,640,261 +0.13(+1.15%)
Apr 19, 2022 11.09 11.34 11.06 11.26 748,755 +0.25(+2.28%)
Apr 18, 2022 11.02 11.11 10.96 11.01 1,258,829 -0.07(-0.62%)
Apr 14, 2022 11.12 11.36 11.06 11.08 704,318 -0.01(-0.08%)
Apr 13, 2022 10.97 11.11 10.86 11.08 851,816 +0.18(+1.67%)
Apr 12, 2022 10.78 11.00 10.74 10.90 1,286,931 +0.18(+1.69%)
Apr 11, 2022 10.63 10.80 10.59 10.72 789,308 +0.16(+1.47%)
Apr 08, 2022 10.70 10.77 10.51 10.57 966,499 -0.07(-0.65%)
Apr 07, 2022 10.58 10.70 10.45 10.63 1,368,205 +0.11(+1.07%)
Apr 06, 2022 10.41 10.61 10.35 10.52 1,384,424 +0.08(+0.74%)
Apr 05, 2022 10.83 10.88 10.38 10.44 1,145,068 -0.37(-3.44%)
Apr 04, 2022 10.76 10.91 10.51 10.82 1,891,468 +0.03(+0.24%)
Apr 01, 2022 10.38 10.79 10.29 10.79 2,386,675 +0.38(+3.65%)
Mar 31, 2022 9.545 10.81 9.519 10.41 4,675,238 +1.25(+13.58%)
Mar 30, 2022 9.286 9.485 9.117 9.165 915,694 -0.11(-1.21%)
Mar 29, 2022 9.277 9.372 9.147 9.277 875,443 +0.06(+0.66%)
Mar 28, 2022 9.303 9.411 9.173 9.217 519,132 -0.14(-1.48%)
Mar 25, 2022 9.139 9.381 9.139 9.355 668,022 +0.26(+2.85%)
Mar 24, 2022 9.087 9.139 8.992 9.096 575,796 +0.07(+0.77%)
Mar 23, 2022 9.260 9.281 9.018 9.026 714,097 -0.24(-2.61%)
Mar 22, 2022 9.355 9.588 9.268 9.268 745,986 +0.02(+0.19%)
Mar 21, 2022 9.459 9.545 9.217 9.251 933,205 -0.23(-2.46%)
Mar 18, 2022 9.391 9.536 9.204 9.485 2,325,068 +0.20(+2.10%)
Mar 17, 2022 9.001 9.332 8.984 9.289 1,111,649 +0.25(+2.72%)
Mar 16, 2022 8.916 9.069 8.839 9.043 972,301 +0.13(+1.43%)
Mar 15, 2022 8.831 8.950 8.768 8.916 938,133 +0.27(+3.14%)
Mar 14, 2022 8.729 8.729 8.534 8.644 924,404 +0.04(+0.49%)
Mar 11, 2022 8.865 8.873 8.602 8.602 795,472 -0.25(-2.78%)
Mar 10, 2022 8.797 8.860 8.661 8.848 791,059 +0.02(+0.19%)
Mar 09, 2022 8.712 8.941 8.627 8.831 1,088,110 +0.29(+3.38%)
Mar 08, 2022 8.856 8.950 8.517 8.542 1,416,969 -0.31(-3.55%)
Mar 07, 2022 9.264 9.264 8.839 8.856 1,069,161 -0.48(-5.10%)
Mar 04, 2022 9.519 9.557 9.298 9.332 798,061 -0.36(-3.68%)
Mar 03, 2022 9.994 10.08 9.620 9.688 1,000,506 -0.35(-3.47%)
Mar 02, 2022 9.383 10.13 9.383 10.04 1,125,111 +0.61(+6.49%)
Mar 01, 2022 9.510 9.705 9.340 9.425 1,227,417 -0.09(-0.98%)
Feb 28, 2022 9.417 9.540 9.391 9.519 1,431,887 +0.01(+0.09%)
Feb 25, 2022 9.289 9.561 9.289 9.510 1,448,722 +0.30(+3.23%)
Feb 24, 2022 9.255 9.315 8.962 9.213 1,505,287 -0.19(-1.99%)
Feb 23, 2022 9.510 9.582 9.374 9.400 795,235 -0.03(-0.27%)
Feb 22, 2022 9.603 9.603 9.323 9.425 1,124,803 -0.10(-1.07%)
Feb 18, 2022 9.527 0 -0.37(-3.69%)
Feb 17, 2022 9.799 9.909 9.778 9.892 743,594 -0.03(-0.34%)
Feb 16, 2022 9.807 9.947 9.807 9.926 604,972 +0.08(+0.86%)
Feb 15, 2022 9.731 9.895 9.731 9.841 579,427 +0.14(+1.49%)
Feb 14, 2022 9.688 9.769 9.603 9.697 723,049 +0.08(+0.88%)
Feb 11, 2022 9.612 9.731 9.523 9.612 1,797,149 +0.09(+0.98%)
Feb 10, 2022 9.536 9.663 9.442 9.519 546,172 -0.08(-0.88%)
Feb 09, 2022 9.595 9.693 9.569 9.603 711,184 +0.02(+0.18%)
Feb 08, 2022 9.451 9.595 9.349 9.586 681,983 +0.14(+1.44%)
Feb 07, 2022 9.476 9.544 9.374 9.451 562,478 -0.04(-0.45%)
Feb 04, 2022 9.349 9.536 9.111 9.493 1,239,249 +0.08(+0.90%)
Feb 03, 2022 9.527 9.400 9.408 783,272 -0.14(-1.51%)
Feb 02, 2022 9.561 9.578 9.349 9.553 965,571 +0.07(+0.72%)
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.