Skip to main content

Vector Group Ltd (NY: VGR )

10.96 +0.05 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 7.836 7.935 7.719 7.818 783,448 -0.04(-0.52%)
Jul 29, 2021 7.912 7.947 7.854 7.859 462,621 +0.03(+0.37%)
Jul 28, 2021 7.813 7.918 7.716 7.830 489,524 +0.06(+0.83%)
Jul 27, 2021 7.754 7.796 7.684 7.766 482,059 -0.05(-0.60%)
Jul 26, 2021 7.783 7.883 7.713 7.813 476,946 +0.06(+0.83%)
Jul 23, 2021 7.766 7.777 7.643 7.748 933,438 +0.05(+0.61%)
Jul 22, 2021 7.912 7.953 7.701 7.701 710,647 -0.24(-3.02%)
Jul 21, 2021 7.906 8.035 7.848 7.941 622,524 +0.12(+1.57%)
Jul 20, 2021 7.660 7.900 7.619 7.818 1,059,793 +0.16(+2.14%)
Jul 19, 2021 7.754 7.807 7.555 7.655 1,195,648 -0.19(-2.46%)
Jul 16, 2021 8.058 8.088 7.842 7.848 641,080 -0.13(-1.61%)
Jul 15, 2021 7.877 7.988 7.871 7.976 601,219 +0.00(+0.00%)
Jul 14, 2021 8.000 8.041 7.930 7.976 543,534 +0.02(+0.29%)
Jul 13, 2021 8.181 8.181 7.941 7.953 732,112 -0.22(-2.72%)
Jul 12, 2021 8.012 8.208 7.988 8.175 566,380 +0.11(+1.31%)
Jul 09, 2021 7.994 8.134 7.988 8.070 528,374 +0.13(+1.62%)
Jul 08, 2021 7.848 7.991 7.736 7.941 1,018,377 -0.04(-0.44%)
Jul 07, 2021 8.076 8.170 7.935 7.976 685,444 -0.11(-1.30%)
Jul 06, 2021 8.287 8.292 8.035 8.082 992,263 -0.21(-2.54%)
Jul 02, 2021 8.316 8.345 8.251 8.292 625,358 -0.02(-0.28%)
Jul 01, 2021 8.310 8.392 8.249 8.316 849,361 +0.04(+0.50%)
Jun 30, 2021 8.193 8.322 8.175 8.275 907,668 +0.08(+0.93%)
Jun 29, 2021 8.123 8.246 8.117 8.199 1,110,214 +0.10(+1.23%)
Jun 28, 2021 8.047 8.111 7.924 8.099 1,204,211 +0.02(+0.22%)
Jun 25, 2021 8.158 8.216 8.082 8.082 1,716,297 -0.04(-0.50%)
Jun 24, 2021 8.006 8.158 7.959 8.123 669,589 +0.15(+1.91%)
Jun 23, 2021 7.941 8.091 7.915 7.971 944,574 +0.04(+0.44%)
Jun 22, 2021 7.912 7.941 7.813 7.935 534,870 +0.02(+0.22%)
Jun 21, 2021 7.713 7.933 7.696 7.918 1,097,256 +0.29(+3.76%)
Jun 18, 2021 7.848 7.930 7.625 7.631 2,564,173 -0.38(-4.75%)
Jun 17, 2021 8.216 8.263 7.962 8.012 748,696 -0.23(-2.77%)
Jun 16, 2021 8.228 8.421 8.199 8.240 1,012,239 +0.01(+0.07%)
Jun 15, 2021 8.328 8.380 8.210 8.234 737,628 -0.09(-1.12%)
Jun 14, 2021 8.397 8.403 8.253 8.328 1,041,366 -0.08(-0.89%)
Jun 11, 2021 8.397 8.426 8.206 8.403 915,786 +0.03(+0.34%)
Jun 10, 2021 8.489 8.541 8.351 8.374 722,991 -0.09(-1.02%)
Jun 09, 2021 8.489 8.524 8.420 8.460 852,944 -0.01(-0.07%)
Jun 08, 2021 8.558 8.610 8.437 8.466 1,046,492 -0.10(-1.21%)
Jun 07, 2021 8.397 8.576 8.397 8.570 1,147,729 +0.20(+2.41%)
Jun 04, 2021 8.293 8.368 8.260 8.368 970,964 +0.08(+0.97%)
Jun 03, 2021 8.172 8.287 8.154 8.287 1,406,418 +0.05(+0.56%)
Jun 02, 2021 8.281 8.316 8.172 8.241 1,069,264 -0.01(-0.07%)
Jun 01, 2021 8.004 8.362 7.993 8.247 1,327,137 +0.31(+3.93%)
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%)
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.