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: 7:00 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 (%)
Jan 31, 2023 11.61 11.91 11.56 11.87 823,201 +0.31(+2.70%)
Jan 30, 2023 11.54 11.63 11.50 11.56 440,664 -0.01(-0.08%)
Jan 27, 2023 11.62 11.64 11.52 11.57 453,350 +0.00(+0.00%)
Jan 26, 2023 11.53 11.60 11.42 11.57 565,335 +0.05(+0.48%)
Jan 25, 2023 11.44 11.52 11.36 11.51 391,605 +0.06(+0.56%)
Jan 24, 2023 11.47 11.53 11.43 11.45 502,068 -0.07(-0.64%)
Jan 23, 2023 11.39 11.52 11.38 11.52 426,277 +0.13(+1.13%)
Jan 20, 2023 11.26 11.40 11.18 11.39 586,325 +0.16(+1.39%)
Jan 19, 2023 11.16 11.28 11.16 11.24 570,005 +0.07(+0.66%)
Jan 18, 2023 11.46 11.50 11.16 11.16 582,104 -0.28(-2.48%)
Jan 17, 2023 11.44 11.54 11.36 11.45 776,721 +0.03(+0.24%)
Jan 13, 2023 11.36 11.47 11.27 11.42 465,125 -0.02(-0.16%)
Jan 12, 2023 11.45 11.47 11.34 11.44 519,283 +0.03(+0.24%)
Jan 11, 2023 11.35 11.46 11.34 11.41 598,715 +0.07(+0.65%)
Jan 10, 2023 11.21 11.38 11.10 11.34 704,058 +0.17(+1.56%)
Jan 09, 2023 11.46 11.51 11.13 11.16 826,686 -0.27(-2.40%)
Jan 06, 2023 11.36 11.52 11.36 11.44 564,131 +0.17(+1.55%)
Jan 05, 2023 11.22 11.28 11.17 11.26 562,911 +0.01(+0.08%)
Jan 04, 2023 11.27 11.48 11.20 11.25 681,654 +0.05(+0.41%)
Jan 03, 2023 10.92 11.42 10.91 11.21 1,558,840 +0.34(+3.12%)
Dec 30, 2022 10.84 10.95 10.77 10.87 1,392,798 +0.00(+0.00%)
Dec 29, 2022 10.83 10.95 10.78 10.87 824,272 +0.14(+1.28%)
Dec 28, 2022 10.85 10.88 10.70 10.73 751,787 -0.08(-0.76%)
Dec 27, 2022 10.69 10.87 10.63 10.81 713,960 +0.20(+1.90%)
Dec 23, 2022 10.48 10.71 10.46 10.61 886,163 +0.16(+1.49%)
Dec 22, 2022 10.69 10.77 10.38 10.46 1,003,671 -0.29(-2.73%)
Dec 21, 2022 10.48 10.85 10.33 10.75 2,032,622 +0.36(+3.44%)
Dec 20, 2022 10.47 10.49 10.27 10.39 1,625,624 -0.04(-0.35%)
Dec 19, 2022 10.41 10.62 10.39 10.43 879,398 +0.00(+0.00%)
Dec 16, 2022 10.26 10.61 10.25 10.43 4,530,081 +0.09(+0.89%)
Dec 15, 2022 10.38 10.41 10.17 10.34 848,824 -0.13(-1.23%)
Dec 14, 2022 10.38 10.58 10.36 10.47 793,143 +0.08(+0.79%)
Dec 13, 2022 10.53 10.61 10.31 10.38 2,625,295 +0.05(+0.44%)
Dec 12, 2022 10.30 10.40 10.21 10.34 700,649 +0.03(+0.27%)
Dec 09, 2022 10.08 10.32 10.06 10.31 890,600 +0.23(+2.27%)
Dec 08, 2022 9.935 10.09 9.852 10.08 816,400 +0.19(+1.95%)
Dec 07, 2022 10.08 10.09 9.889 9.889 544,679 -0.14(-1.43%)
Dec 06, 2022 10.12 10.22 9.988 10.03 638,774 -0.09(-0.89%)
Dec 05, 2022 10.18 10.19 10.06 10.12 650,731 -0.13(-1.32%)
Dec 02, 2022 10.03 10.28 9.961 10.26 573,538 +0.21(+2.06%)
Dec 01, 2022 9.988 10.12 9.988 10.05 608,523 +0.06(+0.63%)
Nov 30, 2022 9.907 9.997 9.691 9.988 792,014 +0.07(+0.73%)
Nov 29, 2022 9.745 9.916 9.709 9.916 753,605 +0.12(+1.19%)
Nov 28, 2022 9.736 9.817 9.736 9.799 528,117 +0.00(+0.00%)
Nov 25, 2022 9.853 9.893 9.763 9.799 253,196 -0.04(-0.46%)
Nov 23, 2022 9.826 9.889 9.767 9.844 516,767 +0.01(+0.09%)
Nov 22, 2022 9.781 9.880 9.718 9.835 729,268 +0.16(+1.67%)
Nov 21, 2022 9.988 10.04 9.610 9.673 969,404 -0.31(-3.15%)
Nov 18, 2022 9.880 10.01 9.709 9.988 1,453,936 +0.26(+2.68%)
Nov 17, 2022 9.637 9.754 9.601 9.727 1,038,252 -0.01(-0.09%)
Nov 16, 2022 9.655 9.898 9.601 9.736 1,194,619 +0.13(+1.31%)
Nov 15, 2022 9.709 9.817 9.552 9.610 824,250 -0.04(-0.37%)
Nov 14, 2022 9.403 10.18 9.403 9.646 1,411,202 +0.19(+2.00%)
Nov 11, 2022 9.565 9.637 9.273 9.457 801,766 -0.18(-1.87%)
Nov 10, 2022 9.502 9.646 9.403 9.637 838,189 +0.42(+4.59%)
Nov 09, 2022 9.511 9.556 9.196 9.214 1,071,274 -0.38(-3.94%)
Nov 08, 2022 9.844 9.844 9.507 9.592 834,734 -0.22(-2.29%)
Nov 07, 2022 9.538 9.826 9.484 9.817 729,177 +0.37(+3.90%)
Nov 04, 2022 9.367 9.516 9.295 9.448 771,004 +0.14(+1.55%)
Nov 03, 2022 9.097 9.345 9.034 9.304 704,264 +0.09(+0.98%)
Nov 02, 2022 9.484 9.565 9.174 9.214 1,139,568 -0.31(-3.31%)
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.