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 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%)
Jun 01, 2021 7.861 8.212 7.849 8.099 1,351,399 +0.31(+3.93%)
May 28, 2021 8.104 8.172 7.747 7.793 5,392,358 -0.28(-3.51%)
May 27, 2021 8.348 8.348 8.068 8.076 1,388,294 -0.21(-2.53%)
May 26, 2021 8.172 8.368 8.161 8.286 1,164,807 +0.11(+1.32%)
May 25, 2021 8.354 8.388 8.167 8.178 1,163,572 -0.20(-2.37%)
May 24, 2021 8.393 8.439 8.330 8.376 842,905 +0.05(+0.54%)
May 21, 2021 8.376 8.433 8.238 8.331 2,733,479 -0.03(-0.34%)
May 20, 2021 8.314 8.382 8.195 8.359 977,916 +0.01(+0.14%)
May 19, 2021 8.167 8.393 8.070 8.348 1,526,582 +0.10(+1.24%)
May 18, 2021 8.246 8.396 8.144 8.246 1,298,886 +0.03(+0.41%)
May 17, 2021 7.895 8.266 7.864 8.212 1,398,996 +0.37(+4.70%)
May 14, 2021 7.861 7.883 7.713 7.844 964,467 +0.03(+0.36%)
May 13, 2021 7.702 7.866 7.685 7.815 1,174,206 +0.10(+1.32%)
May 12, 2021 7.827 7.863 7.657 7.713 871,167 -0.12(-1.59%)
May 11, 2021 7.832 7.968 7.744 7.838 732,113 -0.14(-1.78%)
May 10, 2021 7.917 8.070 7.753 7.980 1,430,633 +0.09(+1.15%)
May 07, 2021 7.878 7.968 7.815 7.889 1,352,962 +0.02(+0.22%)
May 06, 2021 7.515 7.878 7.492 7.872 1,473,335 +0.40(+5.39%)
May 05, 2021 7.549 7.685 7.407 7.470 1,322,276 -0.20(-2.59%)
May 04, 2021 7.498 7.753 7.498 7.668 1,553,658 +0.11(+1.42%)
May 03, 2021 7.441 7.623 7.396 7.560 1,718,828 +0.16(+2.22%)
Apr 30, 2021 7.311 7.430 7.260 7.396 1,206,023 +0.04(+0.54%)
Apr 29, 2021 7.600 7.600 7.351 7.356 1,684,646 -0.26(-3.35%)
Apr 28, 2021 7.702 7.713 7.572 7.611 782,703 -0.07(-0.89%)
Apr 27, 2021 7.611 7.685 7.577 7.679 1,251,254 +0.06(+0.82%)
Apr 26, 2021 7.827 7.827 7.608 7.617 1,420,408 -0.17(-2.18%)
Apr 23, 2021 7.730 7.841 7.668 7.787 1,170,028 +0.07(+0.96%)
Apr 22, 2021 7.798 7.861 7.713 7.713 826,739 -0.08(-1.02%)
Apr 21, 2021 7.679 7.849 7.651 7.793 1,249,089 +0.10(+1.25%)
Apr 20, 2021 7.917 7.968 7.668 7.696 1,318,929 -0.33(-4.16%)
Apr 19, 2021 8.252 8.308 8.002 8.031 1,147,162 -0.18(-2.21%)
Apr 16, 2021 8.286 8.286 8.110 8.212 1,035,927 +0.00(+0.00%)
Apr 15, 2021 8.229 8.246 8.106 8.212 805,173 +0.06(+0.76%)
Apr 14, 2021 8.070 8.184 8.070 8.150 606,526 +0.08(+0.98%)
Apr 13, 2021 8.167 8.184 8.002 8.070 779,692 -0.11(-1.32%)
Apr 12, 2021 8.048 8.201 8.019 8.178 809,627 -0.02(-0.28%)
Apr 09, 2021 8.121 8.240 8.090 8.201 913,296 +0.12(+1.47%)
Apr 08, 2021 8.059 8.082 7.940 8.082 1,290,722 +0.10(+1.28%)
Apr 07, 2021 8.082 8.161 7.929 7.980 1,042,457 -0.02(-0.28%)
Apr 06, 2021 7.991 8.076 7.980 8.002 678,196 +0.01(+0.14%)
Apr 05, 2021 8.076 8.076 7.957 7.991 968,831 -0.01(-0.14%)
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.