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 (%)
Jul 29, 2022 9.768 9.834 9.610 9.812 575,251 +0.05(+0.54%)
Jul 28, 2022 9.654 9.768 9.583 9.760 371,894 +0.14(+1.47%)
Jul 27, 2022 9.627 9.716 9.473 9.619 760,553 -0.04(-0.37%)
Jul 26, 2022 9.583 9.707 9.495 9.654 541,641 +0.06(+0.64%)
Jul 25, 2022 9.495 9.601 9.412 9.592 529,807 +0.15(+1.59%)
Jul 22, 2022 9.407 9.504 9.293 9.443 701,370 +0.05(+0.56%)
Jul 21, 2022 9.222 9.390 9.147 9.390 584,212 +0.15(+1.62%)
Jul 20, 2022 9.152 9.275 9.084 9.240 597,308 +0.09(+0.96%)
Jul 19, 2022 8.976 9.231 8.976 9.152 608,010 +0.28(+3.18%)
Jul 18, 2022 8.905 9.011 8.817 8.870 509,156 +0.05(+0.60%)
Jul 15, 2022 8.826 8.861 8.632 8.817 700,390 +0.10(+1.11%)
Jul 14, 2022 8.808 8.808 8.615 8.720 618,971 -0.11(-1.20%)
Jul 13, 2022 9.029 9.029 8.817 8.826 614,697 -0.20(-2.24%)
Jul 12, 2022 9.011 9.187 8.976 9.029 565,379 +0.02(+0.20%)
Jul 11, 2022 9.011 9.196 8.870 9.011 651,208 +0.10(+1.09%)
Jul 08, 2022 8.984 9.006 8.817 8.914 892,231 -0.09(-0.98%)
Jul 07, 2022 9.064 9.124 8.923 9.002 495,453 +0.05(+0.59%)
Jul 06, 2022 9.337 9.372 8.932 8.949 668,501 -0.34(-3.70%)
Jul 05, 2022 9.134 9.310 9.011 9.293 884,492 +0.02(+0.19%)
Jul 01, 2022 9.161 9.310 9.081 9.275 499,988 +0.03(+0.29%)
Jun 30, 2022 9.073 9.288 9.002 9.249 931,290 +0.04(+0.48%)
Jun 29, 2022 9.636 9.636 9.169 9.205 879,062 -0.41(-4.22%)
Jun 28, 2022 9.821 10.01 9.592 9.610 634,855 -0.13(-1.36%)
Jun 27, 2022 9.707 9.856 9.654 9.742 467,540 +0.16(+1.65%)
Jun 24, 2022 9.575 9.782 9.451 9.583 1,144,932 +0.14(+1.49%)
Jun 23, 2022 9.240 9.460 9.240 9.443 492,415 +0.19(+2.10%)
Jun 22, 2022 9.346 9.451 9.112 9.249 823,531 -0.21(-2.23%)
Jun 21, 2022 9.451 9.500 9.291 9.460 728,242 +0.25(+2.68%)
Jun 17, 2022 9.117 9.466 9.108 9.213 1,745,530 +0.26(+2.95%)
Jun 16, 2022 9.293 9.337 8.905 8.949 967,460 -0.43(-4.60%)
Jun 15, 2022 9.493 9.606 9.307 9.381 941,354 -0.07(-0.73%)
Jun 14, 2022 9.441 9.485 9.234 9.450 893,336 +0.00(+0.00%)
Jun 13, 2022 9.917 9.956 9.424 9.450 955,121 -0.61(-6.02%)
Jun 10, 2022 10.07 10.13 9.960 10.06 1,057,068 -0.12(-1.19%)
Jun 09, 2022 10.28 10.34 10.14 10.18 712,193 -0.10(-0.93%)
Jun 08, 2022 10.54 10.54 10.24 10.27 852,698 -0.40(-3.73%)
Jun 07, 2022 10.49 10.69 10.44 10.67 645,495 +0.17(+1.65%)
Jun 06, 2022 10.57 10.60 10.38 10.50 494,675 +0.01(+0.08%)
Jun 03, 2022 10.67 10.73 10.46 10.49 601,683 -0.16(-1.54%)
Jun 02, 2022 10.62 10.70 10.40 10.65 613,980 +0.06(+0.57%)
Jun 01, 2022 10.68 10.68 10.37 10.59 1,003,287 -0.05(-0.49%)
May 31, 2022 10.71 10.76 10.50 10.64 701,992 -0.12(-1.13%)
May 27, 2022 10.70 10.78 10.57 10.76 599,759 +0.07(+0.65%)
May 26, 2022 10.60 10.82 10.55 10.70 547,637 +0.21(+1.98%)
May 25, 2022 10.33 10.60 10.29 10.49 667,792 +0.18(+1.76%)
May 24, 2022 10.24 10.42 9.995 10.31 799,796 +0.10(+1.02%)
May 23, 2022 10.08 10.34 10.02 10.20 898,508 +0.26(+2.61%)
May 20, 2022 10.17 10.21 9.830 9.943 786,501 -0.11(-1.12%)
May 19, 2022 10.25 10.36 10.06 10.06 1,163,607 -0.32(-3.08%)
May 18, 2022 10.62 10.76 10.33 10.38 1,201,681 -0.41(-3.77%)
May 17, 2022 10.80 10.93 10.72 10.78 920,981 +0.09(+0.81%)
May 16, 2022 10.25 10.79 10.18 10.70 1,204,195 +0.46(+4.48%)
May 13, 2022 10.14 10.39 9.986 10.24 2,090,666 +0.22(+2.16%)
May 12, 2022 10.02 10.06 9.757 10.02 1,327,814 +0.02(+0.17%)
May 11, 2022 9.338 10.14 9.338 10.00 1,815,309 +0.66(+7.03%)
May 10, 2022 10.77 10.81 9.147 9.346 2,443,968 -1.44(-13.38%)
May 09, 2022 10.82 10.93 10.65 10.79 839,660 -0.16(-1.42%)
May 06, 2022 11.01 11.09 10.80 10.95 728,968 -0.15(-1.32%)
May 05, 2022 11.24 11.29 10.96 11.09 799,244 -0.23(-2.06%)
May 04, 2022 11.09 11.33 10.95 11.33 717,794 +0.19(+1.71%)
May 03, 2022 11.15 11.19 10.96 11.14 725,323 -0.03(-0.31%)
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.