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

Vector Group Ltd (NY: VGR )

10.54 -0.27 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2021 8.046 8.172 8.029 8.126 924,262 +0.07(+0.93%)
Jun 29, 2021 7.977 8.098 7.971 8.052 1,130,510 +0.10(+1.23%)
Jun 28, 2021 7.902 7.965 7.781 7.954 1,226,226 +0.02(+0.22%)
Jun 25, 2021 8.011 8.069 7.937 7.937 1,747,674 -0.04(-0.50%)
Jun 24, 2021 7.862 8.011 7.816 7.977 681,831 +0.15(+1.91%)
Jun 23, 2021 7.799 7.945 7.773 7.827 961,843 +0.03(+0.44%)
Jun 22, 2021 7.770 7.799 7.672 7.793 544,649 +0.02(+0.22%)
Jun 21, 2021 7.575 7.790 7.557 7.776 1,117,316 +0.28(+3.76%)
Jun 18, 2021 7.707 7.787 7.488 7.494 2,611,050 -0.37(-4.75%)
Jun 17, 2021 8.069 8.115 7.819 7.868 762,383 -0.22(-2.77%)
Jun 16, 2021 8.080 8.270 8.052 8.092 1,030,744 +0.01(+0.07%)
Jun 15, 2021 8.178 8.230 8.063 8.086 751,113 -0.09(-1.12%)
Jun 14, 2021 8.246 8.252 8.104 8.178 1,060,404 -0.07(-0.89%)
Jun 11, 2021 8.246 8.274 8.059 8.252 932,528 +0.03(+0.34%)
Jun 10, 2021 8.337 8.388 8.201 8.223 736,209 -0.09(-1.02%)
Jun 09, 2021 8.337 8.371 8.269 8.308 868,538 -0.01(-0.07%)
Jun 08, 2021 8.405 8.456 8.286 8.314 1,065,623 -0.10(-1.21%)
Jun 07, 2021 8.246 8.422 8.246 8.416 1,168,711 +0.20(+2.41%)
Jun 04, 2021 8.144 8.218 8.111 8.218 988,715 +0.08(+0.98%)
Jun 03, 2021 8.025 8.138 8.008 8.138 1,432,129 +0.05(+0.56%)
Jun 02, 2021 8.133 8.167 8.025 8.093 1,088,812 -0.01(-0.07%)
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.