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

Vector Group Ltd (NY: VGR )

10.84 +0.14 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2021 8.178 8.212 8.051 8.051 1,739,698 -0.12(-1.41%)
Mar 30, 2021 8.085 8.224 8.059 8.166 639,196 +0.04(+0.50%)
Mar 29, 2021 8.160 8.368 8.091 8.126 718,751 -0.09(-1.12%)
Mar 26, 2021 8.143 8.224 8.074 8.218 805,927 +0.17(+2.08%)
Mar 25, 2021 7.820 8.074 7.802 8.051 847,748 +0.16(+2.05%)
Mar 24, 2021 8.062 8.264 7.854 7.889 1,107,878 -0.12(-1.51%)
Mar 23, 2021 8.131 8.241 7.912 8.010 961,116 -0.20(-2.39%)
Mar 22, 2021 8.391 8.397 8.062 8.206 689,477 -0.23(-2.67%)
Mar 19, 2021 8.270 8.437 8.126 8.431 3,678,049 +0.18(+2.17%)
Mar 18, 2021 8.443 8.547 8.229 8.253 950,503 -0.21(-2.46%)
Mar 17, 2021 8.198 8.472 8.056 8.460 1,453,378 +0.19(+2.27%)
Mar 16, 2021 8.369 8.483 8.227 8.272 1,217,430 -0.14(-1.69%)
Mar 15, 2021 8.512 8.512 8.318 8.415 1,773,507 -0.10(-1.20%)
Mar 12, 2021 8.631 8.711 8.455 8.517 2,048,716 -0.11(-1.25%)
Mar 11, 2021 8.620 8.631 8.409 8.625 1,233,369 +0.08(+0.93%)
Mar 10, 2021 8.329 8.580 8.250 8.546 1,510,613 +0.32(+3.95%)
Mar 09, 2021 8.136 8.315 7.982 8.221 1,229,892 +0.18(+2.27%)
Mar 08, 2021 7.925 8.085 7.845 8.039 1,569,748 +0.11(+1.44%)
Mar 05, 2021 7.749 7.925 7.589 7.925 1,170,143 +0.29(+3.80%)
Mar 04, 2021 7.976 7.999 7.589 7.635 1,378,351 -0.29(-3.66%)
Mar 03, 2021 7.908 8.050 7.857 7.925 971,562 +0.08(+1.02%)
Mar 02, 2021 8.073 8.079 7.828 7.845 1,046,796 -0.19(-2.34%)
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.