Vector Group Ltd (NY: VGR )

12.23 USD -0.05 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 12.13 12.29 11.96 12.23 502,300 -0.05(-0.41%)
Jan 14, 2021 12.46 12.59 12.23 12.28 792,711 -0.11(-0.89%)
Jan 13, 2021 12.81 12.90 12.35 12.39 505,250 -0.41(-3.20%)
Jan 12, 2021 12.76 12.98 12.68 12.80 374,801 +0.09(+0.71%)
Jan 11, 2021 12.69 13.01 12.61 12.71 440,447 -0.17(-1.32%)
Jan 08, 2021 12.97 13.00 12.60 12.88 491,000 -0.09(-0.69%)
Jan 07, 2021 13.37 13.45 12.77 12.97 853,961 -0.40(-2.99%)
Jan 06, 2021 12.23 13.44 12.18 13.37 1,676,480 +1.39(+11.60%)
Jan 05, 2021 11.60 12.04 11.60 11.98 633,382 +0.35(+3.01%)
Jan 04, 2021 11.67 11.85 11.30 11.63 657,359 -0.02(-0.17%)
Dec 31, 2020 11.65 11.65 11.65 505,806 -0.05(-0.43%)
Dec 30, 2020 11.76 11.90 11.67 11.70 505,806 -0.09(-0.76%)
Dec 29, 2020 12.06 12.11 11.70 11.79 509,655 -0.24(-2.00%)
Dec 28, 2020 11.98 12.08 11.88 12.03 572,848 +0.17(+1.43%)
Dec 24, 2020 11.93 11.95 11.71 11.86 176,800 +0.00(+0.00%)
Dec 23, 2020 11.86 11.99 11.74 11.86 530,230 +0.08(+0.68%)
Dec 22, 2020 11.67 11.84 11.44 11.78 796,647 +0.11(+0.94%)
Dec 21, 2020 12.56 12.56 11.66 11.67 857,370 -0.98(-7.75%)
Dec 18, 2020 12.81 12.96 12.44 12.65 4,717,000 -0.19(-1.48%)
Dec 17, 2020 12.74 12.87 12.66 12.84 481,351 +0.13(+1.02%)
Dec 16, 2020 12.35 12.84 12.35 12.71 686,385 -0.10(-0.78%)
Dec 15, 2020 12.82 12.97 12.66 12.81 710,252 +0.04(+0.31%)
Dec 14, 2020 12.65 13.25 12.57 12.77 1,034,889 +0.30(+2.41%)
Dec 11, 2020 12.40 12.62 12.35 12.47 511,800 +0.07(+0.56%)
Dec 10, 2020 12.28 12.40 12.19 12.40 477,336 +0.07(+0.57%)
Dec 09, 2020 12.26 12.35 12.13 12.33 585,811 +0.16(+1.31%)
Dec 08, 2020 11.78 12.22 11.78 12.17 517,004 +0.27(+2.27%)
Dec 07, 2020 11.72 11.96 11.71 11.90 495,400 +0.22(+1.88%)
Dec 04, 2020 11.51 11.77 11.43 11.68 546,500 +0.32(+2.82%)
Dec 03, 2020 11.28 11.47 11.25 11.36 464,680 +0.09(+0.80%)
Dec 02, 2020 11.33 11.39 11.13 11.27 358,891 -0.07(-0.62%)
Dec 01, 2020 11.38 11.61 11.20 11.34 442,241 +0.10(+0.89%)
Nov 30, 2020 11.21 11.32 11.15 11.24 656,937 -0.03(-0.27%)
Nov 27, 2020 11.31 11.35 11.12 11.27 249,900 -0.10(-0.88%)
Nov 25, 2020 11.59 11.59 11.30 11.37 413,800 -0.27(-2.32%)
Nov 24, 2020 11.40 11.75 11.30 11.64 870,920 +0.43(+3.84%)
Nov 23, 2020 11.06 11.30 10.76 11.21 737,189 +0.16(+1.45%)
Nov 20, 2020 11.21 11.35 11.05 11.05 657,000 -0.24(-2.13%)
Nov 19, 2020 11.32 11.46 11.17 11.29 467,181 -0.09(-0.79%)
Nov 18, 2020 11.98 12.00 11.38 11.38 846,707 -0.52(-4.37%)
Nov 17, 2020 11.52 11.99 11.52 11.90 902,627 +0.19(+1.62%)
Nov 16, 2020 11.39 11.71 11.29 11.71 670,690 +0.46(+4.09%)
Nov 13, 2020 10.95 11.28 10.93 11.25 958,300 +0.43(+3.97%)
Nov 12, 2020 11.11 11.19 10.75 10.82 646,088 -0.44(-3.91%)
Nov 11, 2020 11.19 11.26 10.90 11.26 608,469 +0.06(+0.54%)
Nov 10, 2020 10.66 11.24 10.54 11.20 1,064,921 +0.62(+5.86%)
Nov 09, 2020 10.33 10.98 10.33 10.58 1,110,543 +0.61(+6.12%)
Nov 06, 2020 9.950 10.20 9.690 9.970 909,200 +0.03(+0.30%)
Nov 05, 2020 9.470 10.17 9.450 9.940 801,286 +0.56(+5.97%)
Nov 04, 2020 9.550 9.610 9.340 9.380 788,246 -0.32(-3.30%)
Nov 03, 2020 9.500 9.810 9.500 9.700 614,074 +0.37(+3.97%)
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.