Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 5.700 5.775 5.663 5.738 4,807,315 +0.02(+0.29%)
Sep 27, 2018 5.850 5.875 5.696 5.721 4,616,084 -0.13(-2.21%)
Sep 26, 2018 5.925 5.983 5.842 5.850 2,846,030 -0.07(-1.26%)
Sep 25, 2018 5.896 6.013 5.896 5.925 2,584,521 +0.04(+0.71%)
Sep 24, 2018 5.909 5.919 5.831 5.884 3,415,406 -0.07(-1.12%)
Sep 21, 2018 5.967 5.996 5.913 5.950 7,003,594 -0.02(-0.42%)
Sep 20, 2018 5.850 6.015 5.825 5.975 4,205,151 +0.12(+2.14%)
Sep 19, 2018 5.917 5.952 5.788 5.850 5,468,070 -0.08(-1.33%)
Sep 18, 2018 6.079 6.092 5.911 5.929 3,967,067 -0.16(-2.60%)
Sep 17, 2018 6.179 6.221 6.071 6.088 4,768,613 -0.04(-0.58%)
Sep 14, 2018 6.169 6.169 5.976 6.123 3,700,482 -0.03(-0.56%)
Sep 13, 2018 6.185 6.227 6.111 6.158 2,406,677 -0.03(-0.50%)
Sep 12, 2018 6.042 6.234 6.042 6.189 3,698,563 +0.14(+2.23%)
Sep 11, 2018 6.046 6.084 5.995 6.053 2,825,043 -0.01(-0.13%)
Sep 10, 2018 6.069 6.189 6.034 6.061 3,320,717 -0.00(-0.06%)
Sep 07, 2018 6.123 6.208 5.914 6.065 7,640,524 -0.06(-1.01%)
Sep 06, 2018 6.104 6.173 6.104 6.127 2,936,660 +0.03(+0.57%)
Sep 05, 2018 6.104 6.161 6.053 6.092 2,962,595 -0.02(-0.38%)
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.