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 (%)
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%)
Sep 01, 2022 8.667 8.729 8.451 8.711 1,315,300 +0.08(+0.92%)
Aug 31, 2022 8.729 8.852 8.553 8.632 1,008,130 -0.13(-1.51%)
Aug 30, 2022 8.905 8.984 8.729 8.764 666,145 -0.14(-1.58%)
Aug 29, 2022 8.817 8.971 8.817 8.905 553,121 +0.02(+0.20%)
Aug 26, 2022 9.196 9.196 8.888 8.888 660,487 -0.26(-2.79%)
Aug 25, 2022 9.046 9.169 9.046 9.143 510,244 +0.07(+0.78%)
Aug 24, 2022 9.099 9.156 9.046 9.073 805,613 -0.08(-0.87%)
Aug 23, 2022 9.134 9.192 9.099 9.152 437,072 -0.01(-0.10%)
Aug 22, 2022 9.205 9.249 9.125 9.161 582,440 -0.11(-1.23%)
Aug 19, 2022 9.346 9.407 9.222 9.275 866,248 -0.11(-1.13%)
Aug 18, 2022 9.354 9.553 9.354 9.381 591,727 -0.02(-0.19%)
Aug 17, 2022 9.513 9.513 9.271 9.398 956,729 -0.18(-1.93%)
Aug 16, 2022 9.548 9.645 9.443 9.583 742,721 +0.03(+0.28%)
Aug 15, 2022 9.495 9.627 9.425 9.557 916,887 +0.09(+0.93%)
Aug 12, 2022 9.390 9.504 9.266 9.469 2,021,809 +0.13(+1.42%)
Aug 11, 2022 9.328 9.460 9.275 9.337 840,929 +0.00(+0.00%)
Aug 10, 2022 9.407 9.420 9.222 9.337 848,508 +0.13(+1.44%)
Aug 09, 2022 9.302 9.385 9.143 9.205 1,042,295 -0.18(-1.88%)
Aug 08, 2022 9.275 9.460 9.249 9.381 914,952 +0.11(+1.14%)
Aug 05, 2022 9.627 9.680 8.817 9.275 1,211,719 -0.55(-5.56%)
Aug 04, 2022 10.02 10.02 9.768 9.821 882,558 -0.18(-1.76%)
Aug 03, 2022 9.997 10.13 9.834 9.997 667,330 +0.00(+0.00%)
Aug 02, 2022 10.06 10.12 9.865 9.997 860,364 +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.