Skip to main content

Vector Group Ltd (NY: VGR )

11.03 +0.12 (+1.05%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.040 8.108 8.017 8.055 1,388,540 +0.03(+0.42%)
Jan 30, 2018 7.979 8.051 7.972 8.021 1,262,676 +0.02(+0.24%)
Jan 29, 2018 8.025 8.047 7.934 8.002 1,269,596 -0.03(-0.33%)
Jan 26, 2018 8.112 8.127 8.006 8.029 1,316,160 -0.07(-0.89%)
Jan 25, 2018 8.244 8.271 8.021 8.100 2,041,635 -0.12(-1.47%)
Jan 24, 2018 8.225 8.324 8.218 8.221 1,412,754 +0.00(+0.05%)
Jan 23, 2018 8.214 8.300 8.204 8.218 1,157,950 +0.02(+0.18%)
Jan 22, 2018 8.221 8.263 8.191 8.203 961,303 -0.01(-0.14%)
Jan 19, 2018 8.112 8.231 8.112 8.214 1,145,358 +0.10(+1.21%)
Jan 18, 2018 8.134 8.168 8.116 8.116 1,122,752 -0.03(-0.37%)
Jan 17, 2018 8.093 8.187 8.081 8.146 1,048,370 +0.08(+0.94%)
Jan 16, 2018 8.168 8.233 8.044 8.070 1,558,461 -0.08(-0.97%)
Jan 12, 2018 8.150 8.150 8.150 0 -0.01(-0.09%)
Jan 11, 2018 8.097 8.195 8.081 8.157 1,383,188 +0.08(+0.98%)
Jan 10, 2018 8.184 8.036 8.078 1,622,763 -0.11(-1.29%)
Jan 09, 2018 8.320 8.339 8.180 8.184 1,598,139 -0.10(-1.23%)
Jan 08, 2018 8.240 8.306 8.184 8.286 1,815,311 +0.00(+0.00%)
Jan 05, 2018 8.240 8.318 8.202 8.286 1,556,105 +0.08(+0.92%)
Jan 04, 2018 8.358 8.380 8.146 8.210 1,993,636 -0.14(-1.68%)
Jan 03, 2018 8.486 8.547 8.342 8.350 1,519,119 -0.14(-1.69%)
Jan 02, 2018 8.482 8.532 8.435 8.494 1,689,682 +0.03(+0.36%)
Dec 29, 2017 8.463 8.463 8.463 0 -0.01(-0.13%)
Dec 28, 2017 8.509 8.515 8.380 8.475 1,591,481 -0.00(-0.04%)
Dec 27, 2017 8.558 8.566 8.469 8.479 863,839 -0.05(-0.62%)
Dec 26, 2017 8.441 8.596 8.433 8.532 2,325,635 +0.08(+0.98%)
Dec 22, 2017 8.460 8.505 8.433 8.448 716,556 +0.01(+0.13%)
Dec 21, 2017 8.505 8.539 8.437 8.437 1,360,066 -0.05(-0.58%)
Dec 20, 2017 8.403 8.505 8.346 8.486 1,711,075 +0.08(+0.99%)
Dec 19, 2017 8.380 8.520 8.346 8.403 1,794,725 +0.03(+0.32%)
Dec 18, 2017 8.388 8.451 8.321 8.376 2,352,506 +0.07(+0.89%)
Dec 15, 2017 8.432 8.495 8.269 8.302 6,850,842 -0.13(-1.50%)
Dec 14, 2017 8.458 8.518 8.388 8.428 1,950,629 -0.06(-0.66%)
Dec 13, 2017 8.458 8.506 8.417 8.484 1,756,044 +0.02(+0.22%)
Dec 12, 2017 8.484 8.523 8.430 8.466 1,409,741 -0.03(-0.39%)
Dec 11, 2017 8.525 8.529 8.447 8.499 1,018,977 -0.01(-0.17%)
Dec 08, 2017 8.529 8.532 8.466 8.514 1,169,119 +0.00(+0.00%)
Dec 07, 2017 8.525 8.570 8.499 1,481,237 +0.00(+0.00%)
Dec 06, 2017 8.544 8.594 8.521 8.551 1,436,947 +0.04(+0.48%)
Dec 05, 2017 8.525 8.555 8.458 8.510 1,892,281 -0.02(-0.22%)
Dec 04, 2017 8.451 8.584 8.447 8.529 2,118,585 +0.10(+1.23%)
Dec 01, 2017 8.350 8.425 8.291 8.425 1,725,020 +0.07(+0.84%)
Nov 30, 2017 8.328 8.425 8.298 8.354 2,944,802 +0.04(+0.45%)
Nov 29, 2017 8.302 8.347 8.243 8.317 3,284,072 -0.01(-0.18%)
Nov 28, 2017 8.369 8.376 8.258 8.332 3,770,120 -0.01(-0.09%)
Nov 27, 2017 8.321 8.406 8.317 8.339 1,449,094 +0.01(+0.13%)
Nov 24, 2017 8.298 8.354 8.276 8.328 780,724 +0.06(+0.76%)
Nov 22, 2017 8.298 8.350 8.250 8.265 1,108,262 -0.01(-0.09%)
Nov 21, 2017 8.180 8.317 8.180 8.272 1,653,403 +0.12(+1.46%)
Nov 20, 2017 8.172 8.209 8.085 8.154 1,614,777 -0.01(-0.18%)
Nov 17, 2017 8.124 8.209 8.113 8.168 1,799,313 -0.02(-0.23%)
Nov 16, 2017 8.113 8.243 8.105 8.187 1,924,400 +0.12(+1.43%)
Nov 15, 2017 8.050 8.154 8.005 8.072 1,661,361 +0.01(+0.09%)
Nov 14, 2017 8.076 8.154 8.012 8.064 1,648,654 +0.01(+0.18%)
Nov 13, 2017 8.068 8.146 8.001 8.050 1,859,890 -0.04(-0.55%)
Nov 10, 2017 7.931 8.152 7.912 8.094 3,619,803 +0.18(+2.30%)
Nov 09, 2017 7.715 7.949 7.715 7.912 2,754,012 +0.15(+1.96%)
Nov 08, 2017 7.793 7.814 7.712 7.760 2,537,748 -0.03(-0.38%)
Nov 07, 2017 7.559 7.816 7.522 7.790 1,703,567 +0.17(+2.29%)
Nov 06, 2017 7.660 7.678 7.585 7.615 1,910,889 -0.07(-0.92%)
Nov 03, 2017 7.686 7.745 7.682 7.686 744,426 +0.00(+0.00%)
Nov 02, 2017 7.712 7.782 7.634 7.686 1,289,987 -0.06(-0.81%)
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.