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

Vector Group Ltd (NY: VGR )

11.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2023 10.54 10.59 10.29 10.33 764,646 -0.17(-1.65%)
Aug 30, 2023 10.47 10.57 10.43 10.50 581,058 +0.08(+0.73%)
Aug 29, 2023 10.39 10.49 10.30 10.42 460,326 +0.07(+0.64%)
Aug 28, 2023 10.48 10.62 10.35 10.36 577,407 -0.13(-1.26%)
Aug 25, 2023 10.36 10.52 10.20 10.49 676,144 +0.22(+2.12%)
Aug 24, 2023 10.17 10.33 10.08 10.27 1,051,518 +0.12(+1.21%)
Aug 23, 2023 10.13 10.17 10.08 10.15 512,617 +0.09(+0.94%)
Aug 22, 2023 10.08 10.14 10.03 10.05 540,752 +0.00(+0.00%)
Aug 21, 2023 9.978 10.07 9.950 10.05 674,467 +0.08(+0.76%)
Aug 18, 2023 9.846 10.04 9.846 9.978 1,232,853 +0.12(+1.25%)
Aug 17, 2023 9.988 10.13 9.846 9.855 688,269 -0.16(-1.61%)
Aug 16, 2023 10.14 10.18 10.02 10.02 826,614 -0.07(-0.66%)
Aug 15, 2023 10.37 10.42 10.02 10.08 991,211 -0.32(-3.09%)
Aug 14, 2023 10.52 10.53 10.27 10.40 639,241 -0.09(-0.81%)
Aug 11, 2023 10.65 10.69 10.45 10.49 761,246 -0.16(-1.51%)
Aug 10, 2023 10.50 10.75 10.40 10.65 1,009,847 +0.11(+1.08%)
Aug 09, 2023 10.74 10.89 10.52 10.54 725,218 -0.20(-1.85%)
Aug 08, 2023 10.41 10.80 10.27 10.74 972,987 +0.23(+2.16%)
Aug 07, 2023 10.98 10.99 10.42 10.51 1,393,507 -0.46(-4.23%)
Aug 04, 2023 11.63 11.76 10.92 10.97 1,993,735 -1.42(-11.46%)
Aug 03, 2023 12.48 12.56 12.35 12.39 568,453 -0.12(-0.98%)
Aug 02, 2023 12.40 12.60 12.28 12.52 587,446 +0.01(+0.08%)
Aug 01, 2023 12.41 12.56 12.37 12.51 583,620 +0.09(+0.69%)
Jul 31, 2023 12.47 12.61 12.38 12.42 637,836 +0.04(+0.31%)
Jul 28, 2023 12.26 12.44 12.23 12.38 686,796 +0.15(+1.24%)
Jul 27, 2023 12.27 12.27 12.15 12.23 451,280 -0.01(-0.08%)
Jul 26, 2023 12.08 12.29 12.03 12.24 461,102 +0.17(+1.41%)
Jul 25, 2023 11.99 12.12 11.89 12.07 467,177 +0.01(+0.08%)
Jul 24, 2023 12.19 12.26 12.01 12.06 401,697 -0.07(-0.55%)
Jul 21, 2023 12.42 12.42 12.12 12.13 628,309 -0.24(-1.91%)
Jul 20, 2023 12.33 12.45 12.32 12.36 457,939 +0.04(+0.31%)
Jul 19, 2023 12.46 12.51 12.32 12.33 591,765 -0.16(-1.29%)
Jul 18, 2023 12.52 12.71 12.48 12.49 519,542 -0.09(-0.68%)
Jul 17, 2023 12.45 12.57 12.41 12.57 507,512 +0.09(+0.76%)
Jul 14, 2023 12.48 12.51 12.32 12.48 479,740 -0.06(-0.45%)
Jul 13, 2023 12.46 12.58 12.42 12.53 486,455 +0.07(+0.53%)
Jul 12, 2023 12.52 12.64 12.45 12.47 526,051 -0.01(-0.08%)
Jul 11, 2023 12.20 12.51 12.17 12.48 486,227 +0.33(+2.73%)
Jul 10, 2023 12.28 12.33 12.08 12.15 590,367 -0.09(-0.70%)
Jul 07, 2023 12.21 12.39 12.20 12.23 899,116 +0.03(+0.23%)
Jul 06, 2023 12.03 12.24 11.96 12.20 442,363 +0.08(+0.62%)
Jul 05, 2023 12.20 12.20 12.05 12.13 653,356 -0.12(-1.00%)
Jul 03, 2023 12.15 12.32 12.08 12.25 336,164 +0.12(+1.02%)
Jun 30, 2023 12.14 12.27 12.12 12.13 572,002 +0.03(+0.23%)
Jun 29, 2023 11.91 12.22 11.90 12.10 648,547 +0.18(+1.51%)
Jun 28, 2023 11.97 11.99 11.87 11.92 726,731 -0.11(-0.94%)
Jun 27, 2023 12.03 12.14 11.99 12.03 564,935 -0.03(-0.24%)
Jun 26, 2023 11.93 12.16 11.89 12.06 494,499 +0.11(+0.95%)
Jun 23, 2023 12.04 12.18 11.90 11.95 1,089,735 -0.15(-1.25%)
Jun 22, 2023 12.31 12.31 12.08 12.10 645,771 -0.13(-1.08%)
Jun 21, 2023 11.97 12.35 11.89 12.23 955,759 +0.27(+2.30%)
Jun 20, 2023 11.87 11.98 11.80 11.96 559,235 +0.14(+1.20%)
Jun 16, 2023 12.02 12.04 11.62 11.81 2,162,866 -0.22(-1.81%)
Jun 15, 2023 11.88 12.05 11.79 12.03 949,400 +0.41(+3.53%)
May 08, 2023 11.64 11.67 11.54 11.62 600,074 +0.03(+0.24%)
May 05, 2023 11.56 11.69 11.50 11.59 517,687 +0.14(+1.22%)
May 04, 2023 11.52 11.54 11.25 11.45 671,093 -0.20(-1.68%)
May 03, 2023 11.75 11.92 11.61 11.65 684,476 -0.05(-0.40%)
May 02, 2023 11.86 11.86 11.43 11.70 631,414 -0.21(-1.72%)
May 01, 2023 11.88 12.08 11.84 11.90 537,803 +0.03(+0.23%)
Apr 28, 2023 11.69 11.88 11.68 11.87 629,621 +0.12(+1.03%)
Apr 27, 2023 11.61 11.81 11.53 11.75 458,387 +0.11(+0.96%)
Apr 26, 2023 11.76 11.87 11.59 11.64 713,792 -0.19(-1.58%)
Apr 25, 2023 11.70 11.85 11.67 11.83 495,591 +0.07(+0.56%)
Apr 24, 2023 11.64 11.86 11.64 11.76 426,678 +0.12(+1.04%)
Apr 21, 2023 12.01 12.03 11.58 11.64 932,807 -0.30(-2.50%)
Apr 20, 2023 12.06 12.10 11.84 11.94 1,033,079 -0.24(-1.99%)
Apr 19, 2023 12.09 12.22 12.07 12.18 776,405 +0.08(+0.69%)
Apr 18, 2023 12.00 12.12 11.92 12.10 589,551 +0.12(+1.01%)
Apr 17, 2023 11.91 12.11 11.70 11.98 790,272 +0.12(+1.02%)
Apr 14, 2023 11.95 12.00 11.66 11.86 652,294 -0.07(-0.55%)
Apr 13, 2023 11.76 11.94 11.68 11.92 508,346 +0.16(+1.35%)
Apr 12, 2023 11.76 11.86 11.70 11.76 507,381 +0.02(+0.16%)
Apr 11, 2023 11.67 11.81 11.64 11.74 615,377 +0.18(+1.53%)
Apr 10, 2023 11.40 11.63 11.40 11.57 901,129 +0.14(+1.22%)
Apr 06, 2023 11.46 11.56 11.35 11.43 593,973 +0.04(+0.33%)
Apr 05, 2023 11.18 11.41 11.11 11.39 817,859 +0.14(+1.24%)
Apr 04, 2023 11.36 11.42 11.07 11.25 663,282 -0.15(-1.31%)
Apr 03, 2023 11.25 11.44 11.21 11.40 856,262 +0.21(+1.83%)
Mar 31, 2023 11.13 11.22 11.03 11.19 1,689,151 +0.14(+1.26%)
Mar 30, 2023 11.13 11.25 10.99 11.05 759,821 -0.01(-0.08%)
Mar 29, 2023 11.11 11.15 10.99 11.06 622,041 +0.05(+0.42%)
Mar 28, 2023 10.92 11.07 10.88 11.02 677,306 +0.06(+0.51%)
Mar 27, 2023 10.95 11.01 10.88 10.96 623,505 +0.11(+1.03%)
Mar 24, 2023 10.77 10.85 10.60 10.85 875,310 +0.10(+0.95%)
Mar 23, 2023 11.03 11.12 10.68 10.75 886,647 -0.20(-1.79%)
Mar 22, 2023 11.29 11.30 10.92 10.94 834,387 -0.24(-2.17%)
Mar 21, 2023 11.26 11.45 11.16 11.18 1,390,706 +0.03(+0.25%)
Mar 20, 2023 10.68 11.24 10.67 11.16 1,982,314 +0.63(+6.02%)
Mar 17, 2023 10.96 10.96 10.47 10.52 6,284,838 -0.48(-4.32%)
Mar 16, 2023 10.84 11.02 10.58 11.00 1,055,339 +0.01(+0.09%)
Mar 15, 2023 10.85 11.03 10.81 10.99 1,179,645 -0.10(-0.91%)
Mar 14, 2023 11.11 11.20 10.93 11.09 1,094,570 +0.16(+1.42%)
Mar 13, 2023 10.87 11.03 10.76 10.93 1,080,068 -0.06(-0.58%)
Mar 10, 2023 11.47 11.47 10.94 11.00 1,242,464 -0.51(-4.46%)
Mar 09, 2023 11.76 11.80 11.49 11.51 880,799 -0.26(-2.18%)
Mar 08, 2023 11.84 11.84 11.70 11.77 789,104 +0.00(+0.00%)
Mar 07, 2023 12.07 12.11 11.71 11.77 1,045,083 -0.31(-2.58%)
Mar 06, 2023 12.23 12.23 12.02 12.08 864,101 -0.20(-1.64%)
Mar 03, 2023 12.20 12.33 12.14 12.28 706,649 +0.11(+0.90%)
Mar 02, 2023 12.11 12.23 12.07 12.17 754,561 +0.01(+0.07%)
Mar 01, 2023 12.17 12.29 12.07 12.16 833,818 +0.00(+0.00%)
Feb 28, 2023 12.26 12.35 12.14 12.16 2,104,343 -0.07(-0.60%)
Feb 27, 2023 12.35 12.42 12.14 12.24 1,430,737 -0.05(-0.37%)
Feb 24, 2023 12.59 12.60 12.09 12.28 1,412,224 -0.39(-3.11%)
Feb 23, 2023 12.68 12.82 12.58 12.68 949,843 +0.10(+0.80%)
Feb 22, 2023 12.79 12.88 12.52 12.57 1,096,288 -0.17(-1.37%)
Feb 21, 2023 13.01 13.06 12.46 12.75 1,110,313 -0.44(-3.34%)
Feb 17, 2023 13.09 13.19 12.92 13.19 947,400 +0.19(+1.48%)
Feb 16, 2023 11.93 13.14 11.91 13.00 1,037,402 +1.08(+9.08%)
Feb 15, 2023 11.69 11.96 11.68 11.91 595,916 +0.13(+1.09%)
Feb 14, 2023 11.91 11.98 11.79 11.79 717,329 -0.17(-1.46%)
Feb 13, 2023 11.63 11.98 11.60 11.96 715,712 +0.34(+2.92%)
Feb 10, 2023 11.64 11.69 11.55 11.62 467,043 -0.03(-0.24%)
Feb 09, 2023 11.76 11.81 11.61 11.65 521,199 -0.06(-0.55%)
Feb 08, 2023 11.78 11.80 11.65 11.71 356,473 -0.15(-1.24%)
Feb 07, 2023 11.71 11.88 11.62 11.86 526,909 +0.06(+0.54%)
Feb 06, 2023 11.96 11.96 11.77 11.80 474,025 -0.19(-1.60%)
Feb 03, 2023 12.01 12.09 11.87 11.99 741,158 -0.02(-0.15%)
Feb 02, 2023 11.92 12.01 11.83 12.01 785,464 +0.00(+0.00%)
Feb 01, 2023 11.84 12.13 11.76 12.01 928,501 +0.14(+1.16%)
Jan 31, 2023 11.61 11.91 11.56 11.87 823,201 +0.31(+2.70%)
Jan 30, 2023 11.54 11.63 11.50 11.56 440,664 -0.01(-0.08%)
Jan 27, 2023 11.62 11.64 11.52 11.57 453,350 +0.00(+0.00%)
Jan 26, 2023 11.53 11.60 11.42 11.57 565,335 +0.05(+0.48%)
Jan 25, 2023 11.44 11.52 11.36 11.51 391,605 +0.06(+0.56%)
Jan 24, 2023 11.47 11.53 11.43 11.45 502,068 -0.07(-0.64%)
Jan 23, 2023 11.39 11.52 11.38 11.52 426,277 +0.13(+1.13%)
Jan 20, 2023 11.26 11.40 11.18 11.39 586,325 +0.16(+1.39%)
Jan 19, 2023 11.16 11.28 11.16 11.24 570,005 +0.07(+0.66%)
Jan 18, 2023 11.46 11.50 11.16 11.16 582,104 -0.28(-2.48%)
Jan 17, 2023 11.44 11.54 11.36 11.45 776,721 +0.03(+0.24%)
Jan 13, 2023 11.36 11.47 11.27 11.42 465,125 -0.02(-0.16%)
Jan 12, 2023 11.45 11.47 11.34 11.44 519,283 +0.03(+0.24%)
Jan 11, 2023 11.35 11.46 11.34 11.41 598,715 +0.07(+0.65%)
Jan 10, 2023 11.21 11.38 11.10 11.34 704,058 +0.17(+1.56%)
Jan 09, 2023 11.46 11.51 11.13 11.16 826,686 -0.27(-2.40%)
Jan 06, 2023 11.36 11.52 11.36 11.44 564,131 +0.17(+1.55%)
Jan 05, 2023 11.22 11.28 11.17 11.26 562,911 +0.01(+0.08%)
Jan 04, 2023 11.27 11.48 11.20 11.25 681,654 +0.05(+0.41%)
Jan 03, 2023 10.92 11.42 10.91 11.21 1,558,840 +0.34(+3.12%)
Dec 30, 2022 10.84 10.95 10.77 10.87 1,392,798 +0.00(+0.00%)
Dec 29, 2022 10.83 10.95 10.78 10.87 824,272 +0.14(+1.28%)
Dec 28, 2022 10.85 10.88 10.70 10.73 751,787 -0.08(-0.76%)
Dec 27, 2022 10.69 10.87 10.63 10.81 713,960 +0.20(+1.90%)
Dec 23, 2022 10.48 10.71 10.46 10.61 886,163 +0.16(+1.49%)
Dec 22, 2022 10.69 10.77 10.38 10.46 1,003,671 -0.29(-2.73%)
Dec 21, 2022 10.48 10.85 10.33 10.75 2,032,622 +0.36(+3.44%)
Dec 20, 2022 10.47 10.49 10.27 10.39 1,625,624 -0.04(-0.35%)
Dec 19, 2022 10.41 10.62 10.39 10.43 879,398 +0.00(+0.00%)
Dec 16, 2022 10.26 10.61 10.25 10.43 4,530,081 +0.09(+0.89%)
Dec 15, 2022 10.38 10.41 10.17 10.34 848,824 -0.13(-1.23%)
Dec 14, 2022 10.38 10.58 10.36 10.47 793,143 +0.08(+0.79%)
Dec 13, 2022 10.53 10.61 10.31 10.38 2,625,295 +0.05(+0.44%)
Dec 12, 2022 10.30 10.40 10.21 10.34 700,649 +0.03(+0.27%)
Dec 09, 2022 10.08 10.32 10.06 10.31 890,600 +0.23(+2.27%)
Dec 08, 2022 9.935 10.09 9.852 10.08 816,400 +0.19(+1.95%)
Dec 07, 2022 10.08 10.09 9.889 9.889 544,679 -0.14(-1.43%)
Dec 06, 2022 10.12 10.22 9.988 10.03 638,774 -0.09(-0.89%)
Dec 05, 2022 10.18 10.19 10.06 10.12 650,731 -0.13(-1.32%)
Dec 02, 2022 10.03 10.28 9.961 10.26 573,538 +0.21(+2.06%)
Dec 01, 2022 9.988 10.12 9.988 10.05 608,523 +0.06(+0.63%)
Nov 30, 2022 9.907 9.997 9.691 9.988 792,014 +0.07(+0.73%)
Nov 29, 2022 9.745 9.916 9.709 9.916 753,605 +0.12(+1.19%)
Nov 28, 2022 9.736 9.817 9.736 9.799 528,117 +0.00(+0.00%)
Nov 25, 2022 9.853 9.893 9.763 9.799 253,196 -0.04(-0.46%)
Nov 23, 2022 9.826 9.889 9.767 9.844 516,767 +0.01(+0.09%)
Nov 22, 2022 9.781 9.880 9.718 9.835 729,268 +0.16(+1.67%)
Nov 21, 2022 9.988 10.04 9.610 9.673 969,404 -0.31(-3.15%)
Nov 18, 2022 9.880 10.01 9.709 9.988 1,453,936 +0.26(+2.68%)
Nov 17, 2022 9.637 9.754 9.601 9.727 1,038,252 -0.01(-0.09%)
Nov 16, 2022 9.655 9.898 9.601 9.736 1,194,619 +0.13(+1.31%)
Nov 15, 2022 9.709 9.817 9.552 9.610 824,250 -0.04(-0.37%)
Nov 14, 2022 9.403 10.18 9.403 9.646 1,411,202 +0.19(+2.00%)
Nov 11, 2022 9.565 9.637 9.273 9.457 801,766 -0.18(-1.87%)
Nov 10, 2022 9.502 9.646 9.403 9.637 838,189 +0.42(+4.59%)
Nov 09, 2022 9.511 9.556 9.196 9.214 1,071,274 -0.38(-3.94%)
Nov 08, 2022 9.844 9.844 9.507 9.592 834,734 -0.22(-2.29%)
Nov 07, 2022 9.538 9.826 9.484 9.817 729,177 +0.37(+3.90%)
Nov 04, 2022 9.367 9.516 9.295 9.448 771,004 +0.14(+1.55%)
Nov 03, 2022 9.097 9.345 9.034 9.304 704,264 +0.09(+0.98%)
Nov 02, 2022 9.484 9.565 9.174 9.214 1,139,568 -0.31(-3.31%)
Nov 01, 2022 9.610 9.664 9.493 9.529 1,139,409 -0.03(-0.28%)
Oct 31, 2022 9.538 9.628 9.484 9.556 742,054 +0.01(+0.09%)
Oct 28, 2022 9.358 9.682 9.340 9.547 861,247 +0.23(+2.51%)
Oct 27, 2022 9.133 9.322 9.115 9.313 821,888 +0.22(+2.37%)
Oct 26, 2022 8.998 9.169 8.915 9.097 711,537 +0.13(+1.40%)
Oct 25, 2022 8.719 8.985 8.719 8.971 624,980 +0.22(+2.57%)
Oct 24, 2022 8.692 8.809 8.598 8.746 586,930 +0.12(+1.36%)
Oct 21, 2022 8.512 8.670 8.431 8.629 625,204 +0.21(+2.46%)
Oct 20, 2022 8.530 8.656 8.368 8.422 838,275 -0.10(-1.16%)
Oct 19, 2022 8.530 8.629 8.500 8.521 700,828 -0.03(-0.32%)
Oct 18, 2022 8.674 8.818 8.539 8.548 792,865 -0.01(-0.11%)
Oct 17, 2022 8.467 8.656 8.467 8.557 820,605 +0.19(+2.26%)
Oct 14, 2022 8.512 8.643 8.350 8.368 646,662 -0.12(-1.38%)
Oct 13, 2022 8.224 8.620 8.161 8.485 1,236,085 +0.18(+2.17%)
Oct 12, 2022 8.314 8.350 8.233 8.305 555,602 +0.03(+0.33%)
Oct 11, 2022 8.215 8.386 8.213 8.278 780,053 +0.04(+0.55%)
Oct 10, 2022 8.053 8.292 8.053 8.233 777,853 +0.23(+2.92%)
Oct 07, 2022 8.134 8.215 7.954 7.999 847,812 -0.17(-2.09%)
Oct 06, 2022 8.278 8.287 8.121 8.170 549,031 -0.13(-1.52%)
Oct 05, 2022 8.224 8.346 8.197 8.296 488,028 -0.02(-0.22%)
Oct 04, 2022 8.215 8.404 8.197 8.314 908,502 +0.20(+2.44%)
Oct 03, 2022 7.990 8.188 7.963 8.116 889,776 +0.19(+2.38%)
Sep 30, 2022 8.080 8.152 7.909 7.927 1,178,381 -0.13(-1.56%)
Sep 29, 2022 7.990 8.089 7.900 8.053 1,032,228 +0.03(+0.34%)
Sep 28, 2022 7.927 8.062 7.801 8.026 761,001 +0.17(+2.18%)
Sep 27, 2022 7.945 8.094 7.837 7.855 740,015 -0.01(-0.11%)
Sep 26, 2022 7.999 8.089 7.774 7.864 885,361 -0.13(-1.69%)
Sep 23, 2022 8.206 8.215 7.900 7.999 820,367 -0.28(-3.37%)
Sep 22, 2022 8.341 8.359 8.251 8.278 637,006 -0.02(-0.22%)
Sep 21, 2022 8.458 8.512 8.287 8.296 707,607 -0.07(-0.86%)
Sep 20, 2022 8.368 8.418 8.296 8.368 499,023 -0.07(-0.85%)
Sep 19, 2022 8.314 8.476 8.314 8.440 623,931 +0.03(+0.32%)
Sep 16, 2022 8.215 8.427 8.170 8.413 1,865,605 +0.15(+1.85%)
Sep 15, 2022 8.341 8.395 8.206 8.260 729,763 -0.06(-0.76%)
Sep 14, 2022 8.341 8.395 8.184 8.323 1,059,915 -0.03(-0.32%)
Sep 13, 2022 8.799 8.799 8.297 8.350 1,542,321 -0.51(-5.77%)
Sep 12, 2022 8.835 8.958 8.764 8.861 877,156 +0.05(+0.60%)
Sep 09, 2022 8.535 8.817 8.526 8.808 803,572 +0.28(+3.31%)
Sep 08, 2022 8.482 8.584 8.368 8.526 625,573 -0.04(-0.41%)
Sep 07, 2022 8.447 8.570 8.363 8.562 768,546 +0.11(+1.36%)
Sep 06, 2022 8.570 8.637 8.421 8.447 847,392 -0.14(-1.64%)
Sep 02, 2022 8.773 8.799 8.500 8.588 1,014,112 -0.12(-1.42%)
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.