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

Vector Group Ltd (NY: VGR )

10.27 -0.06 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Nov 30, 2021 9.183 9.314 9.141 9.236 1,641,715 -0.05(-0.58%)
Nov 29, 2021 9.545 9.605 9.224 9.290 1,009,396 -0.15(-1.57%)
Nov 26, 2021 9.611 9.611 9.337 9.438 804,140 -0.40(-4.11%)
Nov 24, 2021 9.777 9.869 9.733 9.843 1,811,283 +0.07(+0.67%)
Nov 23, 2021 9.789 9.908 9.694 9.777 1,441,927 +0.05(+0.49%)
Nov 22, 2021 9.843 9.855 9.688 9.730 2,493,062 -0.02(-0.18%)
Nov 19, 2021 9.831 9.914 9.748 9.748 1,583,294 -0.18(-1.80%)
Nov 18, 2021 9.771 9.938 9.878 9.926 1,970,728 +0.17(+1.71%)
Nov 17, 2021 9.688 9.819 9.641 9.759 1,919,159 -0.01(-0.06%)
Nov 16, 2021 9.920 10.04 9.670 9.765 2,569,265 -0.22(-2.20%)
Nov 15, 2021 9.331 10.26 9.284 9.985 3,892,319 +0.94(+10.38%)
Nov 12, 2021 8.951 9.159 8.847 9.046 2,597,502 +0.11(+1.26%)
Nov 11, 2021 9.165 9.204 8.921 8.933 1,443,418 -0.18(-2.02%)
Nov 10, 2021 9.308 9.117 1,672,453 -0.24(-2.60%)
Nov 09, 2021 9.468 9.985 9.195 9.361 3,797,092 +0.92(+10.84%)
Nov 08, 2021 8.446 8.493 8.380 8.446 886,358 +0.00(+0.00%)
Nov 05, 2021 8.333 8.505 8.279 8.446 1,196,526 +0.23(+2.75%)
Nov 04, 2021 8.351 8.380 8.214 8.220 992,026 -0.10(-1.14%)
Nov 03, 2021 8.131 8.398 8.119 8.315 799,675 +0.17(+2.12%)
Nov 02, 2021 8.172 8.175 8.018 8.143 665,179 -0.04(-0.51%)
Nov 01, 2021 7.881 8.244 7.958 8.184 1,205,133 +0.30(+3.85%)
Oct 29, 2021 8.030 8.030 7.866 7.881 743,256 -0.15(-1.85%)
Oct 28, 2021 8.089 8.089 7.953 8.030 692,252 -0.05(-0.59%)
Oct 27, 2021 8.214 8.232 8.060 8.077 793,860 -0.14(-1.66%)
Oct 26, 2021 8.297 8.196 8.214 1,042,229 -0.08(-1.00%)
Oct 25, 2021 8.083 8.303 8.065 8.297 905,408 +0.24(+2.95%)
Oct 22, 2021 8.089 8.143 8.012 8.060 615,638 -0.02(-0.29%)
Oct 21, 2021 8.048 8.143 8.012 8.083 548,270 +0.02(+0.22%)
Oct 20, 2021 8.006 8.107 7.956 8.065 442,829 +0.07(+0.82%)
Oct 19, 2021 8.119 8.119 7.953 8.000 919,376 -0.07(-0.81%)
Oct 18, 2021 8.060 8.131 7.970 8.065 462,355 -0.07(-0.80%)
Oct 15, 2021 8.339 8.368 8.131 8.131 960,627 -0.11(-1.30%)
Oct 14, 2021 8.285 8.321 8.187 8.238 499,985 +0.06(+0.73%)
Oct 13, 2021 8.137 8.232 8.054 8.178 546,465 +0.05(+0.66%)
Oct 12, 2021 8.232 8.262 8.101 8.125 783,203 -0.08(-0.94%)
Oct 11, 2021 8.268 8.440 8.190 8.202 679,948 -0.03(-0.36%)
Oct 08, 2021 8.119 8.238 8.089 8.232 520,928 +0.13(+1.61%)
Oct 07, 2021 8.172 8.244 8.065 8.101 962,441 +0.01(+0.15%)
Oct 06, 2021 7.994 8.095 7.822 8.089 758,274 +0.07(+0.89%)
Oct 05, 2021 7.953 8.065 7.881 8.018 1,127,751 +0.05(+0.67%)
Oct 04, 2021 7.947 8.042 7.875 7.964 837,414 +0.02(+0.22%)
Oct 01, 2021 7.620 8.071 7.608 7.947 1,876,287 +0.37(+4.86%)
Sep 30, 2021 7.697 7.715 7.542 7.578 1,178,601 -0.10(-1.32%)
Sep 29, 2021 7.560 7.694 7.513 7.679 606,674 +0.10(+1.33%)
Sep 28, 2021 7.566 7.670 7.513 7.578 999,928 +0.01(+0.16%)
Sep 27, 2021 7.340 7.661 7.340 7.566 995,594 +0.23(+3.16%)
Sep 24, 2021 7.388 7.447 7.328 7.334 600,961 -0.11(-1.44%)
Sep 23, 2021 7.364 7.507 7.340 7.441 681,127 +0.12(+1.71%)
Sep 22, 2021 7.257 7.364 7.257 7.317 734,765 +0.09(+1.23%)
Sep 21, 2021 7.287 7.371 7.180 7.227 713,298 -0.01(-0.16%)
Sep 20, 2021 7.180 7.287 7.132 7.239 981,123 -0.11(-1.54%)
Sep 17, 2021 7.364 7.375 7.251 7.352 2,288,315 -0.01(-0.08%)
Sep 16, 2021 7.459 7.531 7.287 7.358 1,265,306 -0.10(-1.28%)
Sep 15, 2021 7.382 7.542 7.272 7.453 1,280,596 +0.06(+0.80%)
Sep 14, 2021 7.739 7.745 7.382 7.394 1,734,375 -0.21(-2.74%)
Sep 13, 2021 8.298 8.339 7.549 7.602 2,461,306 -0.80(-9.54%)
Sep 10, 2021 8.567 8.620 8.386 8.404 848,194 -0.15(-1.71%)
Sep 09, 2021 8.667 8.685 8.545 8.550 851,657 -0.18(-2.01%)
Sep 08, 2021 8.778 8.781 8.649 8.725 694,543 -0.09(-1.06%)
Sep 07, 2021 8.895 8.924 8.813 8.819 491,735 -0.10(-1.12%)
Sep 03, 2021 8.930 8.930 8.807 8.919 627,155 -0.01(-0.13%)
Sep 02, 2021 8.837 8.960 8.813 8.930 731,624 +0.12(+1.33%)
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.