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

Vector Group Ltd (NY: VGR )

10.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
May 28, 2021 8.253 8.322 7.889 7.935 5,295,547 -0.29(-3.51%)
May 27, 2021 8.501 8.501 8.215 8.224 1,363,370 -0.21(-2.53%)
May 26, 2021 8.322 8.521 8.310 8.437 1,143,894 +0.11(+1.32%)
May 25, 2021 8.506 8.541 8.316 8.328 1,142,681 -0.20(-2.37%)
May 24, 2021 8.547 8.593 8.482 8.530 827,772 +0.05(+0.54%)
May 21, 2021 8.530 8.587 8.388 8.483 2,684,404 -0.03(-0.34%)
May 20, 2021 8.466 8.535 8.345 8.512 960,359 +0.01(+0.14%)
May 19, 2021 8.316 8.547 8.218 8.501 1,499,175 +0.10(+1.24%)
May 18, 2021 8.397 8.550 8.293 8.397 1,275,567 +0.03(+0.41%)
May 17, 2021 8.039 8.417 8.007 8.362 1,373,879 +0.38(+4.70%)
May 14, 2021 8.004 8.027 7.854 7.987 947,152 +0.03(+0.36%)
May 13, 2021 7.843 8.010 7.825 7.958 1,153,125 +0.10(+1.32%)
May 12, 2021 7.970 8.006 7.797 7.854 855,526 -0.13(-1.59%)
May 11, 2021 7.976 8.114 7.886 7.981 718,969 -0.14(-1.78%)
May 10, 2021 8.062 8.218 7.895 8.126 1,404,948 +0.09(+1.15%)
May 07, 2021 8.022 8.114 7.958 8.033 1,328,672 +0.02(+0.22%)
May 06, 2021 7.652 8.022 7.629 8.016 1,446,884 +0.41(+5.39%)
May 05, 2021 7.687 7.825 7.543 7.606 1,298,537 -0.20(-2.59%)
May 04, 2021 7.635 7.895 7.635 7.808 1,525,764 +0.11(+1.42%)
May 03, 2021 7.577 7.762 7.531 7.699 1,687,969 +0.17(+2.22%)
Apr 30, 2021 7.445 7.566 7.393 7.531 1,184,371 +0.04(+0.54%)
Apr 29, 2021 7.739 7.739 7.485 7.491 1,654,401 -0.26(-3.35%)
Apr 28, 2021 7.843 7.854 7.710 7.750 768,651 -0.07(-0.89%)
Apr 27, 2021 7.750 7.825 7.716 7.820 1,228,790 +0.06(+0.82%)
Apr 26, 2021 7.970 7.970 7.748 7.756 1,394,907 -0.17(-2.18%)
Apr 23, 2021 7.872 7.984 7.808 7.929 1,149,022 +0.08(+0.96%)
Apr 22, 2021 7.941 8.004 7.854 7.854 811,896 -0.08(-1.02%)
Apr 21, 2021 7.820 7.993 7.791 7.935 1,226,663 +0.10(+1.25%)
Apr 20, 2021 8.062 8.114 7.808 7.837 1,295,250 -0.34(-4.16%)
Apr 19, 2021 8.403 8.460 8.149 8.178 1,126,566 -0.18(-2.21%)
Apr 16, 2021 8.437 8.437 8.258 8.362 1,017,329 +0.00(+0.00%)
Apr 15, 2021 8.379 8.397 8.254 8.362 790,718 +0.06(+0.76%)
Apr 14, 2021 8.218 8.333 8.218 8.299 595,637 +0.08(+0.98%)
Apr 13, 2021 8.316 8.333 8.149 8.218 765,694 -0.11(-1.32%)
Apr 12, 2021 8.195 8.351 8.166 8.328 795,091 -0.02(-0.28%)
Apr 09, 2021 8.270 8.391 8.238 8.351 896,899 +0.12(+1.47%)
Apr 08, 2021 8.206 8.229 8.085 8.229 1,267,549 +0.10(+1.28%)
Apr 07, 2021 8.229 8.310 8.074 8.126 1,023,742 -0.02(-0.28%)
Apr 06, 2021 8.137 8.224 8.126 8.149 666,020 +0.01(+0.14%)
Apr 05, 2021 8.224 8.224 8.102 8.137 951,437 -0.01(-0.14%)
Apr 01, 2021 8.056 8.154 8.042 8.149 657,599 +0.10(+1.22%)
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.