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 (%)
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%)
Aug 01, 2022 9.742 9.989 9.689 9.909 801,110 +0.10(+0.99%)
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%)
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.