Indicators

Vector Group Ltd (NY: VGR )

11.15 +0.01 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.195	6.255	6.114	6.179	2,005,372	-0.05(-0.78%)
May 28, 2020	6.622	6.649	6.209	6.228	1,573,221	-0.37(-5.57%)
May 27, 2020	6.363	6.622	6.357	6.595	1,962,092	+0.37(+5.90%)
May 26, 2020	6.006	6.280	6.006	6.228	2,779,008	+0.28(+4.63%)
May 22, 2020	5.914	5.957	5.849	5.952	1,277,104	+0.04(+0.73%)
May 21, 2020	5.849	5.963	5.811	5.909	1,265,258	+0.12(+2.05%)
May 20, 2020	5.752	5.795	5.660	5.790	1,224,590	+0.09(+1.61%)
May 19, 2020	5.752	5.790	5.601	5.698	1,270,948	-0.08(-1.31%)
May 18, 2020	5.974	6.114	5.741	5.774	1,941,121	-0.10(-1.66%)
May 15, 2020	5.784	5.968	5.730	5.871	4,168,348	+0.12(+2.16%)
May 14, 2020	5.736	5.844	5.509	5.747	3,590,469	-0.45(-7.32%)
May 13, 2020	6.222	6.228	6.071	6.201	1,623,876	-0.01(-0.17%)
May 12, 2020	6.228	6.368	6.179	6.211	1,472,462	+0.04(+0.70%)
May 11, 2020	6.114	6.236	6.038	6.168	2,610,813	-0.12(-1.89%)
May 08, 2020	6.249	6.530	6.152	6.287	2,761,017	+0.38(+6.40%)
May 07, 2020	5.676	5.951	5.563	5.909	2,879,066	+0.30(+5.40%)
May 06, 2020	5.622	5.676	5.444	5.606	1,994,595	-0.05(-0.96%)
May 05, 2020	5.828	5.882	5.655	5.660	1,423,183	-0.03(-0.57%)
May 04, 2020	5.628	5.725	5.539	5.692	1,566,824	+0.03(+0.48%)

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.