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

Vector Group Ltd (NY: VGR )

10.45 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 8.193 8.322 8.175 8.275 907,668 +0.08(+0.93%)
Jun 29, 2021 8.123 8.246 8.117 8.199 1,110,214 +0.10(+1.23%)
Jun 28, 2021 8.047 8.111 7.924 8.099 1,204,211 +0.02(+0.22%)
Jun 25, 2021 8.158 8.216 8.082 8.082 1,716,297 -0.04(-0.50%)
Jun 24, 2021 8.006 8.158 7.959 8.123 669,589 +0.15(+1.91%)
Jun 23, 2021 7.941 8.091 7.915 7.971 944,574 +0.04(+0.44%)
Jun 22, 2021 7.912 7.941 7.813 7.935 534,870 +0.02(+0.22%)
Jun 21, 2021 7.713 7.933 7.696 7.918 1,097,256 +0.29(+3.76%)
Jun 18, 2021 7.848 7.930 7.625 7.631 2,564,173 -0.38(-4.75%)
Jun 17, 2021 8.216 8.263 7.962 8.012 748,696 -0.23(-2.77%)
Jun 16, 2021 8.228 8.421 8.199 8.240 1,012,239 +0.01(+0.07%)
Jun 15, 2021 8.328 8.380 8.210 8.234 737,628 -0.09(-1.12%)
Jun 14, 2021 8.397 8.403 8.253 8.328 1,041,366 -0.08(-0.89%)
Jun 11, 2021 8.397 8.426 8.206 8.403 915,786 +0.03(+0.34%)
Jun 10, 2021 8.489 8.541 8.351 8.374 722,991 -0.09(-1.02%)
Jun 09, 2021 8.489 8.524 8.420 8.460 852,944 -0.01(-0.07%)
Jun 08, 2021 8.558 8.610 8.437 8.466 1,046,492 -0.10(-1.21%)
Jun 07, 2021 8.397 8.576 8.397 8.570 1,147,729 +0.20(+2.41%)
Jun 04, 2021 8.293 8.368 8.260 8.368 970,964 +0.08(+0.97%)
Jun 03, 2021 8.172 8.287 8.154 8.287 1,406,418 +0.05(+0.56%)
Jun 02, 2021 8.281 8.316 8.172 8.241 1,069,264 -0.01(-0.07%)
Jun 01, 2021 8.004 8.362 7.993 8.247 1,327,137 +0.31(+3.93%)
May 28, 2021 8.253 8.322 7.889 7.935 5,295,547 -0.29(-3.51%)
May 27, 2021 8.501 8.501 8.215 8.224 1,363,370 -0.21(-2.53%)
May 26, 2021 8.322 8.521 8.310 8.437 1,143,894 +0.11(+1.32%)
May 25, 2021 8.506 8.541 8.316 8.328 1,142,681 -0.20(-2.37%)
May 24, 2021 8.547 8.593 8.482 8.530 827,772 +0.05(+0.54%)
May 21, 2021 8.530 8.587 8.388 8.483 2,684,404 -0.03(-0.34%)
May 20, 2021 8.466 8.535 8.345 8.512 960,359 +0.01(+0.14%)
May 19, 2021 8.316 8.547 8.218 8.501 1,499,175 +0.10(+1.24%)
May 18, 2021 8.397 8.550 8.293 8.397 1,275,567 +0.03(+0.41%)
May 17, 2021 8.039 8.417 8.007 8.362 1,373,879 +0.38(+4.70%)
May 14, 2021 8.004 8.027 7.854 7.987 947,152 +0.03(+0.36%)
May 13, 2021 7.843 8.010 7.825 7.958 1,153,125 +0.10(+1.32%)
May 12, 2021 7.970 8.006 7.797 7.854 855,526 -0.13(-1.59%)
May 11, 2021 7.976 8.114 7.886 7.981 718,969 -0.14(-1.78%)
May 10, 2021 8.062 8.218 7.895 8.126 1,404,948 +0.09(+1.15%)
May 07, 2021 8.022 8.114 7.958 8.033 1,328,672 +0.02(+0.22%)
May 06, 2021 7.652 8.022 7.629 8.016 1,446,884 +0.41(+5.39%)
May 05, 2021 7.687 7.825 7.543 7.606 1,298,537 -0.20(-2.59%)
May 04, 2021 7.635 7.895 7.635 7.808 1,525,764 +0.11(+1.42%)
May 03, 2021 7.577 7.762 7.531 7.699 1,687,969 +0.17(+2.22%)
Apr 30, 2021 7.445 7.566 7.393 7.531 1,184,371 +0.04(+0.54%)
Apr 29, 2021 7.739 7.739 7.485 7.491 1,654,401 -0.26(-3.35%)
Apr 28, 2021 7.843 7.854 7.710 7.750 768,651 -0.07(-0.89%)
Apr 27, 2021 7.750 7.825 7.716 7.820 1,228,790 +0.06(+0.82%)
Apr 26, 2021 7.970 7.970 7.748 7.756 1,394,907 -0.17(-2.18%)
Apr 23, 2021 7.872 7.984 7.808 7.929 1,149,022 +0.08(+0.96%)
Apr 22, 2021 7.941 8.004 7.854 7.854 811,896 -0.08(-1.02%)
Apr 21, 2021 7.820 7.993 7.791 7.935 1,226,663 +0.10(+1.25%)
Apr 20, 2021 8.062 8.114 7.808 7.837 1,295,250 -0.34(-4.16%)
Apr 19, 2021 8.403 8.460 8.149 8.178 1,126,566 -0.18(-2.21%)
Apr 16, 2021 8.437 8.437 8.258 8.362 1,017,329 +0.00(+0.00%)
Apr 15, 2021 8.379 8.397 8.254 8.362 790,718 +0.06(+0.76%)
Apr 14, 2021 8.218 8.333 8.218 8.299 595,637 +0.08(+0.98%)
Apr 13, 2021 8.316 8.333 8.149 8.218 765,694 -0.11(-1.32%)
Apr 12, 2021 8.195 8.351 8.166 8.328 795,091 -0.02(-0.28%)
Apr 09, 2021 8.270 8.391 8.238 8.351 896,899 +0.12(+1.47%)
Apr 08, 2021 8.206 8.229 8.085 8.229 1,267,549 +0.10(+1.28%)
Apr 07, 2021 8.229 8.310 8.074 8.126 1,023,742 -0.02(-0.28%)
Apr 06, 2021 8.137 8.224 8.126 8.149 666,020 +0.01(+0.14%)
Apr 05, 2021 8.224 8.224 8.102 8.137 951,437 -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.