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 (%)
Aug 31, 2022 8.572 8.693 8.399 8.477 1,026,561 -0.13(-1.51%)
Aug 30, 2022 8.745 8.823 8.572 8.607 678,323 -0.14(-1.58%)
Aug 29, 2022 8.659 8.810 8.659 8.745 563,233 +0.02(+0.20%)
Aug 26, 2022 9.031 9.031 8.728 8.728 672,561 -0.25(-2.79%)
Aug 25, 2022 8.884 9.005 8.884 8.979 519,572 +0.07(+0.78%)
Aug 24, 2022 8.936 8.992 8.884 8.910 820,341 -0.08(-0.87%)
Aug 23, 2022 8.970 9.027 8.936 8.988 445,063 -0.01(-0.10%)
Aug 22, 2022 9.039 9.083 8.962 8.996 593,088 -0.11(-1.23%)
Aug 19, 2022 9.178 9.238 9.057 9.109 882,085 -0.10(-1.13%)
Aug 18, 2022 9.186 9.381 9.186 9.212 602,544 -0.02(-0.19%)
Aug 17, 2022 9.342 9.342 9.104 9.230 974,219 -0.18(-1.93%)
Aug 16, 2022 9.377 9.472 9.273 9.411 756,299 +0.03(+0.28%)
Aug 15, 2022 9.325 9.455 9.256 9.385 933,649 +0.09(+0.93%)
Aug 12, 2022 9.221 9.334 9.100 9.299 2,058,771 +0.13(+1.42%)
Aug 11, 2022 9.161 9.290 9.109 9.169 856,302 +0.00(+0.00%)
Aug 10, 2022 9.238 9.251 9.057 9.169 864,020 +0.13(+1.44%)
Aug 09, 2022 9.135 9.217 8.979 9.039 1,061,350 -0.17(-1.88%)
Aug 08, 2022 9.109 9.290 9.083 9.212 931,679 +0.10(+1.14%)
Aug 05, 2022 9.455 9.507 8.659 9.109 1,233,871 -0.54(-5.56%)
Aug 04, 2022 9.844 9.844 9.593 9.645 898,692 -0.17(-1.76%)
Aug 03, 2022 9.818 9.948 9.658 9.818 679,530 +0.00(+0.00%)
Aug 02, 2022 9.878 9.939 9.688 9.818 876,093 +0.09(+0.89%)
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.